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 (%)
May 31, 2005 22.59 22.73 22.38 22.48 44,394 -0.03(-0.13%)
May 27, 2005 22.38 22.66 22.38 22.51 7,810 +0.08(+0.36%)
May 26, 2005 21.97 22.44 21.97 22.43 13,016 +0.50(+2.26%)
May 25, 2005 22.48 22.48 21.93 21.93 22,060 -0.58(-2.59%)
May 24, 2005 22.40 22.62 22.20 22.51 20,142 +0.19(+0.85%)
May 23, 2005 22.41 22.51 22.24 22.33 18,908 -0.04(-0.20%)
May 20, 2005 22.57 22.62 22.37 22.37 23,156 -0.20(-0.87%)
May 19, 2005 22.08 22.62 22.08 22.57 41,791 +0.59(+2.69%)
May 18, 2005 21.91 22.11 21.86 21.97 25,896 +0.14(+0.63%)
May 17, 2005 21.89 21.89 21.64 21.84 16,716 -0.06(-0.27%)
May 16, 2005 21.97 22.03 21.89 21.89 18,223 -0.07(-0.33%)
May 13, 2005 22.37 22.37 21.94 21.97 13,976 -0.44(-1.95%)
May 12, 2005 22.78 22.91 22.26 22.41 33,158 -0.49(-2.14%)
May 11, 2005 22.92 22.98 22.62 22.89 22,060 -0.09(-0.38%)
May 10, 2005 23.24 23.24 22.80 22.98 23,704 -0.30(-1.29%)
May 09, 2005 23.21 23.35 23.21 23.28 8,358 +0.00(+0.00%)
May 06, 2005 22.84 23.39 22.79 23.28 28,637 +0.44(+1.92%)
May 05, 2005 23.21 23.21 22.62 22.84 37,954 -0.42(-1.82%)
May 04, 2005 23.38 23.41 23.22 23.27 24,937 -0.12(-0.53%)
May 03, 2005 23.50 23.50 23.28 23.39 21,923 -0.05(-0.22%)
May 02, 2005 23.70 23.70 23.25 23.44 19,867 -0.26(-1.08%)
Apr 29, 2005 23.54 23.72 23.35 23.70 30,829 +0.15(+0.65%)
Apr 28, 2005 23.91 23.91 23.53 23.54 30,281 -0.36(-1.53%)
Apr 27, 2005 24.02 24.07 23.73 23.91 20,142 -0.10(-0.43%)
Apr 26, 2005 24.80 24.80 24.01 24.01 13,016 -0.74(-3.01%)
Apr 25, 2005 24.92 25.05 24.70 24.76 21,375 -0.28(-1.11%)
Apr 22, 2005 25.16 25.16 24.78 25.03 22,471 -0.18(-0.72%)
Apr 21, 2005 24.30 25.24 24.27 25.22 43,298 +0.99(+4.07%)
Apr 20, 2005 24.38 24.38 23.73 24.23 32,747 -0.22(-0.90%)
Apr 19, 2005 24.56 24.67 24.31 24.45 24,663 -0.14(-0.56%)
Apr 18, 2005 24.66 24.70 24.45 24.59 28,774 -0.07(-0.30%)
Apr 15, 2005 25.11 25.16 24.66 24.66 14,113 -0.45(-1.77%)
Apr 14, 2005 25.32 25.33 25.06 25.11 17,538 -0.26(-1.01%)
Apr 13, 2005 25.58 25.67 25.36 25.36 10,413 -0.22(-0.86%)
Apr 12, 2005 25.41 25.62 25.38 25.58 20,553 +0.18(+0.72%)
Apr 11, 2005 25.18 25.49 25.00 25.40 14,250 -0.22(-0.85%)
Apr 08, 2005 25.45 25.62 25.16 25.62 30,144 +0.18(+0.69%)
Apr 07, 2005 25.03 25.47 25.03 25.44 20,827 +0.36(+1.43%)
Apr 06, 2005 25.17 25.19 25.05 25.08 9,043 -0.07(-0.29%)
Apr 05, 2005 25.18 25.25 25.05 25.16 17,675 -0.02(-0.09%)
Apr 04, 2005 24.81 25.22 24.77 25.18 29,459 +0.07(+0.26%)
Apr 01, 2005 26.71 26.75 25.05 25.11 65,632 -1.56(-5.86%)
Mar 31, 2005 25.95 26.67 25.84 26.67 37,680 +0.83(+3.22%)
Mar 30, 2005 25.65 25.86 25.54 25.84 23,567 +0.26(+1.03%)
Mar 29, 2005 25.36 25.58 25.26 25.58 37,406 +0.20(+0.81%)
Mar 28, 2005 25.12 25.40 25.12 25.38 32,884 +0.15(+0.61%)
Mar 24, 2005 24.74 25.22 24.74 25.22 21,101 +0.41(+1.65%)
Mar 23, 2005 24.89 25.05 24.79 24.81 56,178 -0.08(-0.32%)
Mar 22, 2005 24.67 24.89 24.66 24.89 23,156 +0.21(+0.86%)
Mar 21, 2005 24.63 24.68 24.41 24.68 114,549 -0.01(-0.03%)
Mar 18, 2005 24.78 24.78 24.59 24.69 35,625 +0.04(+0.15%)
Mar 17, 2005 24.57 24.66 24.52 24.65 7,536 +0.13(+0.54%)
Mar 16, 2005 24.63 24.67 24.52 24.52 38,502 -0.07(-0.30%)
Mar 15, 2005 24.71 24.76 24.38 24.59 88,104 -0.12(-0.50%)
Mar 14, 2005 24.76 24.86 24.70 24.72 27,952 -0.06(-0.24%)
Mar 11, 2005 24.85 24.91 24.77 24.78 25,622 -0.03(-0.12%)
Mar 10, 2005 24.67 24.91 24.67 24.81 44,805 +0.07(+0.27%)
Mar 09, 2005 24.89 24.89 24.72 24.74 35,351 +0.07(+0.30%)
Mar 08, 2005 24.59 24.67 24.24 24.67 225,809 +0.04(+0.15%)
Mar 07, 2005 24.45 24.63 24.16 24.63 74,539 +0.05(+0.21%)
Mar 04, 2005 24.33 24.59 24.17 24.58 33,432 +0.34(+1.42%)
Mar 03, 2005 24.08 24.25 24.08 24.24 60,974 +0.19(+0.79%)
Mar 02, 2005 24.01 24.16 24.01 24.05 69,880 -0.04(-0.15%)
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.