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 (%)
Dec 31, 2004 22.70 23.18 22.70 23.18 22,334 +0.48(+2.12%)
Dec 30, 2004 22.81 22.87 22.70 22.70 12,468 -0.13(-0.58%)
Dec 29, 2004 22.70 22.83 22.69 22.83 9,317 +0.06(+0.26%)
Dec 28, 2004 22.73 22.93 22.71 22.77 12,057 +0.07(+0.32%)
Dec 27, 2004 23.14 23.14 22.70 22.70 15,209 -0.46(-1.99%)
Dec 23, 2004 23.17 23.35 23.14 23.16 7,125 +0.02(+0.09%)
Dec 22, 2004 22.92 23.14 22.92 23.14 23,019 +0.29(+1.28%)
Dec 21, 2004 23.06 23.06 22.77 22.84 8,221 -0.13(-0.57%)
Dec 20, 2004 23.17 23.21 22.92 22.97 7,810 -0.27(-1.16%)
Dec 17, 2004 22.99 23.24 22.99 23.24 15,620 +0.33(+1.43%)
Dec 16, 2004 22.70 22.92 22.62 22.92 20,416 +0.14(+0.61%)
Dec 15, 2004 22.92 23.02 22.77 22.78 10,550 -0.18(-0.76%)
Dec 14, 2004 22.99 23.03 22.90 22.95 7,536 -0.05(-0.22%)
Dec 13, 2004 23.21 23.21 22.95 23.00 12,057 -0.27(-1.16%)
Dec 10, 2004 23.11 23.27 23.10 23.27 3,836 +0.14(+0.60%)
Dec 09, 2004 22.99 23.15 22.87 23.14 9,728 +0.22(+0.96%)
Dec 08, 2004 22.78 22.92 22.75 22.92 12,331 +0.15(+0.64%)
Dec 07, 2004 23.22 23.22 22.77 22.77 24,800 -0.40(-1.73%)
Dec 06, 2004 23.81 23.81 23.17 23.17 8,769 -0.58(-2.46%)
Dec 03, 2004 23.76 23.87 23.61 23.76 16,442 +0.03(+0.12%)
Dec 02, 2004 23.79 23.93 23.71 23.73 20,279 -0.07(-0.28%)
Dec 01, 2004 23.45 23.87 23.33 23.79 32,747 +0.34(+1.46%)
Nov 30, 2004 23.35 23.45 23.19 23.45 26,581 +0.06(+0.25%)
Nov 29, 2004 23.39 23.43 23.22 23.39 23,704 -0.02(-0.09%)
Nov 26, 2004 23.35 23.41 23.34 23.41 1,918 +0.06(+0.25%)
Nov 24, 2004 23.35 23.35 23.27 23.35 10,824 +0.04(+0.19%)
Nov 23, 2004 23.26 23.35 23.17 23.31 19,867 +0.05(+0.22%)
Nov 22, 2004 23.06 23.27 23.03 23.26 23,704 +0.17(+0.73%)
Nov 19, 2004 23.08 23.15 23.03 23.09 21,512 -0.07(-0.28%)
Nov 18, 2004 23.20 23.22 23.14 23.16 13,428 -0.05(-0.22%)
Nov 17, 2004 23.03 23.34 23.03 23.21 16,168 +0.27(+1.18%)
Nov 16, 2004 23.10 23.21 22.94 22.94 15,620 -0.23(-1.01%)
Nov 15, 2004 23.27 23.27 23.09 23.17 5,891 -0.18(-0.75%)
Nov 12, 2004 23.31 23.35 23.27 23.35 16,716 +0.04(+0.19%)
Nov 11, 2004 23.32 23.35 23.20 23.30 19,319 +0.02(+0.09%)
Nov 10, 2004 23.30 23.35 23.24 23.28 11,783 +0.00(+0.00%)
Nov 09, 2004 23.34 23.35 23.28 23.28 17,949 -0.01(-0.06%)
Nov 08, 2004 23.19 23.32 23.08 23.30 10,687 +0.11(+0.47%)
Nov 05, 2004 23.35 23.35 23.14 23.19 22,197 -0.16(-0.69%)
Nov 04, 2004 22.99 23.35 22.90 23.35 12,605 +0.28(+1.23%)
Nov 03, 2004 23.27 23.27 23.03 23.06 14,113 -0.13(-0.57%)
Nov 02, 2004 23.23 23.25 23.17 23.19 22,745 -0.11(-0.47%)
Nov 01, 2004 22.41 23.35 22.41 23.30 40,695 +0.79(+3.50%)
Oct 29, 2004 22.82 22.95 22.51 22.51 17,949 -0.38(-1.66%)
Oct 28, 2004 22.59 22.95 22.59 22.89 17,127 +0.34(+1.52%)
Oct 27, 2004 22.49 22.75 22.44 22.55 30,555 -0.01(-0.03%)
Oct 26, 2004 22.45 22.64 22.24 22.56 26,170 +0.11(+0.49%)
Oct 25, 2004 22.51 22.54 22.37 22.45 18,223 +0.01(+0.03%)
Oct 22, 2004 22.24 22.44 22.21 22.44 26,170 +0.28(+1.25%)
Oct 21, 2004 21.70 22.16 21.57 22.16 30,555 +0.44(+2.02%)
Oct 20, 2004 21.91 21.91 21.68 21.73 35,625 -0.22(-1.00%)
Oct 19, 2004 22.15 22.30 21.94 21.95 13,428 -0.16(-0.73%)
Oct 18, 2004 22.06 22.16 22.02 22.11 4,384 +0.05(+0.23%)
Oct 15, 2004 21.93 22.06 21.89 22.06 8,084 +0.09(+0.40%)
Oct 14, 2004 22.35 22.41 21.97 21.97 8,769 -0.40(-1.79%)
Oct 13, 2004 22.39 22.52 22.34 22.37 7,947 -0.05(-0.23%)
Oct 12, 2004 22.51 22.51 22.41 22.42 10,687 -0.17(-0.74%)
Oct 11, 2004 22.65 22.65 22.58 22.59 2,192 -0.06(-0.26%)
Oct 08, 2004 22.99 22.99 22.64 22.65 10,550 -0.39(-1.71%)
Oct 07, 2004 23.21 23.23 23.02 23.04 13,016 -0.12(-0.50%)
Oct 06, 2004 23.06 23.16 23.03 23.16 16,168 +0.12(+0.54%)
Oct 05, 2004 23.32 23.32 22.97 23.03 11,509 -0.25(-1.07%)
Oct 04, 2004 23.35 23.35 23.13 23.28 15,072 -0.05(-0.22%)
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.