Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Css Industries (NY: CSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 16.65 16.79 16.60 16.79 2,466 +0.16(+0.97%)
Apr 29, 2002 16.73 16.73 16.60 16.63 1,644 -0.01(-0.09%)
Apr 26, 2002 16.59 16.64 16.55 16.64 3,151 -0.05(-0.29%)
Apr 25, 2002 16.68 16.71 16.62 16.69 9,454 +0.01(+0.06%)
Apr 24, 2002 16.66 16.69 16.64 16.68 3,699 +0.08(+0.50%)
Apr 23, 2002 16.64 16.64 16.60 16.60 685 +0.03(+0.18%)
Apr 22, 2002 16.57 16.64 16.57 16.57 959 -0.02(-0.15%)
Apr 19, 2002 16.59 16.59 16.49 16.59 3,836 +0.00(+0.00%)
Apr 18, 2002 16.59 16.64 16.54 16.59 2,055 +0.00(+0.00%)
Apr 17, 2002 16.71 16.59 16.47 16.59 3,836 +0.00(+0.00%)
Apr 16, 2002 16.32 16.59 16.32 16.59 11,098 +0.02(+0.15%)
Apr 15, 2002 16.59 16.59 16.47 16.57 4,795 -0.06(-0.35%)
Apr 12, 2002 16.50 16.68 16.34 16.63 13,290 +0.13(+0.77%)
Apr 11, 2002 16.19 16.55 16.19 16.50 15,483 +0.31(+1.92%)
Apr 10, 2002 15.97 16.19 15.91 16.19 10,961 +0.21(+1.34%)
Apr 09, 2002 15.95 15.97 15.95 15.97 3,151 +0.02(+0.15%)
Apr 08, 2002 15.62 15.96 15.62 15.95 13,839 +0.34(+2.15%)
Apr 05, 2002 15.72 15.72 15.57 15.61 6,302 -0.15(-0.96%)
Apr 04, 2002 15.87 15.87 15.76 15.76 2,329 -0.16(-0.98%)
Apr 03, 2002 15.90 16.02 15.90 15.92 11,920 +0.10(+0.61%)
Apr 02, 2002 15.82 15.85 15.82 15.82 3,014 -0.01(-0.09%)
Apr 01, 2002 15.84 15.89 15.82 15.84 3,836 +0.02(+0.12%)
Mar 29, 2002 15.62 15.82 15.62 15.82 10,413 +0.00(+0.00%)
Mar 28, 2002 15.62 15.82 15.62 15.82 10,413 +0.18(+1.12%)
Mar 27, 2002 15.74 15.79 15.57 15.64 6,851 +0.02(+0.12%)
Mar 26, 2002 15.52 15.72 15.52 15.62 4,795 +0.13(+0.82%)
Mar 25, 2002 15.82 15.82 15.50 15.50 3,836 -0.31(-1.94%)
Mar 22, 2002 15.74 15.80 15.74 15.80 3,288 +0.20(+1.28%)
Mar 21, 2002 15.45 15.74 15.45 15.60 8,084 +0.28(+1.81%)
Mar 20, 2002 15.49 15.49 15.33 15.33 5,206 -0.12(-0.79%)
Mar 19, 2002 15.30 15.47 15.30 15.45 9,454 +0.02(+0.16%)
Mar 18, 2002 15.19 15.47 15.18 15.42 49,190 +0.28(+1.83%)
Mar 15, 2002 15.30 15.31 15.10 15.15 43,572 -0.25(-1.64%)
Mar 14, 2002 15.45 15.47 15.37 15.40 14,387 -0.05(-0.31%)
Mar 13, 2002 15.47 15.52 15.45 15.45 4,658 -0.05(-0.31%)
Mar 12, 2002 15.40 15.67 15.40 15.50 10,687 +0.10(+0.63%)
Mar 11, 2002 15.45 15.93 15.40 15.40 40,421 +0.05(+0.32%)
Mar 08, 2002 14.84 15.35 14.84 15.35 31,377 +0.80(+5.52%)
Mar 07, 2002 14.47 14.60 14.47 14.55 25,485 +0.10(+0.67%)
Mar 06, 2002 14.35 14.45 14.35 14.45 3,425 +0.05(+0.34%)
Mar 05, 2002 14.28 14.40 14.28 14.40 822 +0.14(+0.95%)
Mar 04, 2002 14.31 14.47 14.26 14.27 20,142 -0.16(-1.11%)
Mar 01, 2002 14.36 14.43 14.35 14.43 1,233 +0.07(+0.51%)
Feb 28, 2002 14.26 14.35 14.26 14.35 5,206 +0.09(+0.65%)
Feb 27, 2002 14.26 14.31 14.26 14.26 2,055 -0.02(-0.14%)
Feb 26, 2002 13.89 14.28 13.89 14.28 3,562 +0.44(+3.16%)
Feb 25, 2002 13.87 13.87 13.76 13.84 1,370 -0.07(-0.52%)
Feb 22, 2002 13.65 13.92 13.65 13.92 5,480 +0.27(+1.96%)
Feb 21, 2002 13.42 13.72 13.38 13.65 6,165 +0.27(+2.00%)
Feb 20, 2002 13.33 13.43 13.33 13.38 2,877 +0.10(+0.77%)
Feb 19, 2002 13.09 13.28 13.02 13.28 2,740 +0.14(+1.07%)
Feb 18, 2002 13.21 13.21 13.14 13.14 1,096 +0.00(+0.00%)
Feb 15, 2002 13.21 13.21 13.14 13.14 1,096 -0.05(-0.37%)
Feb 14, 2002 13.19 13.35 13.19 13.19 2,192 +0.02(+0.19%)
Feb 13, 2002 13.12 13.20 13.04 13.16 16,579 +0.10(+0.74%)
Feb 12, 2002 13.13 13.19 12.95 13.06 13,016 -0.10(-0.74%)
Feb 11, 2002 13.20 13.29 13.16 13.16 3,151 -0.01(-0.07%)
Feb 08, 2002 13.35 13.41 13.08 13.17 11,372 -0.14(-1.06%)
Feb 07, 2002 13.56 13.62 13.19 13.31 7,262 -0.20(-1.48%)
Feb 06, 2002 12.21 13.62 12.21 13.51 40,969 +1.35(+11.08%)
Feb 05, 2002 12.19 12.21 12.07 12.16 8,221 -0.02(-0.20%)
Feb 04, 2002 12.36 12.36 12.19 12.19 2,466 -0.12(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.