Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	17.02	17.02	16.70	16.74	23,050	-0.12(-0.74%)
Jan 30, 2012	16.73	17.00	16.73	16.87	19,466	+0.00(+0.00%)
Jan 27, 2012	16.84	16.96	16.83	16.87	21,309	+0.03(+0.19%)
Jan 26, 2012	16.76	17.01	16.72	16.84	28,071	+0.11(+0.65%)
Jan 25, 2012	16.50	16.83	16.50	16.73	18,889	+0.15(+0.90%)
Jan 24, 2012	16.77	16.80	16.49	16.58	34,182	-0.23(-1.35%)
Jan 23, 2012	17.19	17.29	16.63	16.80	42,086	-0.52(-3.02%)
Jan 20, 2012	16.84	17.42	16.75	17.33	29,455	+0.53(+3.16%)
Jan 19, 2012	16.55	16.85	16.48	16.80	7,827	+0.31(+1.90%)
Jan 18, 2012	16.20	16.51	16.08	16.48	12,376	+0.30(+1.88%)
Jan 17, 2012	16.37	16.37	16.04	16.18	22,069	+0.00(+0.00%)
Jan 13, 2012	15.95	16.35	15.95	16.18	18,144	-0.02(-0.15%)
Jan 12, 2012	16.19	16.21	15.88	16.20	15,605	+0.06(+0.39%)
Jan 11, 2012	15.99	16.22	15.82	16.14	18,669	+0.01(+0.05%)
Jan 10, 2012	16.10	16.13	15.94	16.13	12,615	+0.30(+1.93%)
Jan 09, 2012	15.84	15.98	15.66	15.83	27,408	+0.12(+0.80%)
Jan 06, 2012	15.71	15.83	15.69	15.70	31,319	-0.07(-0.45%)
Jan 05, 2012	15.62	15.87	15.50	15.77	19,138	+0.12(+0.75%)
Jan 04, 2012	15.66	15.83	15.61	15.66	28,865	+0.09(+0.55%)
Dec 30, 2011	15.78	15.78	15.52	15.57	23,824	-0.14(-0.90%)
Dec 29, 2011	15.24	15.73	15.24	15.71	23,942	+0.55(+3.66%)
Dec 28, 2011	15.61	15.62	15.13	15.15	10,140	-0.45(-2.90%)
Dec 27, 2011	15.72	15.83	15.60	15.61	16,078	-0.16(-0.99%)
Dec 23, 2011	15.67	15.81	15.59	15.76	8,084	-0.02(-0.15%)
Dec 21, 2011	15.88	15.94	15.56	15.79	29,602	-0.18(-1.13%)
Dec 20, 2011	15.72	16.07	15.68	15.97	36,767	+0.63(+4.08%)
Dec 19, 2011	15.55	15.68	15.21	15.34	54,547	-0.02(-0.15%)
Dec 16, 2011	14.95	15.37	14.95	15.37	71,158	+0.58(+3.91%)
Dec 15, 2011	14.88	14.89	14.46	14.79	84,156	+0.09(+0.64%)
Dec 14, 2011	14.56	14.71	14.38	14.69	33,532	+0.07(+0.48%)
Dec 13, 2011	15.11	15.24	14.55	14.62	22,709	-0.38(-2.50%)
Dec 12, 2011	15.02	15.11	14.68	15.00	110,637	-0.25(-1.64%)
Dec 09, 2011	15.00	15.37	14.84	15.25	35,629	+0.41(+2.79%)
Dec 08, 2011	15.30	15.41	14.65	14.83	33,569	-0.70(-4.48%)
Dec 07, 2011	15.40	15.64	14.98	15.53	18,566	-0.04(-0.25%)
Dec 06, 2011	15.70	15.71	15.37	15.57	34,235	-0.10(-0.65%)
Dec 05, 2011	15.69	15.75	15.48	15.67	36,001	+0.23(+1.52%)
Dec 02, 2011	15.56	15.61	15.38	15.44	21,185	+0.13(+0.87%)
Dec 01, 2011	16.47	16.51	15.23	15.30	42,882	-1.31(-7.86%)
Nov 30, 2011	15.13	16.93	14.71	16.61	77,601	+1.83(+12.37%)
Nov 29, 2011	15.22	15.22	14.65	14.78	23,490	-0.35(-2.32%)
Nov 28, 2011	14.88	15.38	14.88	15.13	21,221	+0.76(+5.29%)
Nov 25, 2011	14.38	14.87	14.36	14.37	10,077	-0.09(-0.59%)
Nov 23, 2011	15.15	15.18	14.35	14.46	45,418	-0.78(-5.14%)
Nov 22, 2011	15.22	15.48	15.17	15.24	21,905	+0.05(+0.31%)
Nov 21, 2011	15.50	15.50	15.05	15.19	22,153	-0.60(-3.78%)
Nov 18, 2011	14.98	15.95	14.98	15.79	24,451	+0.88(+5.88%)
Nov 17, 2011	13.96	15.29	13.96	14.91	36,788	+1.04(+7.49%)
Nov 16, 2011	14.13	14.35	13.73	13.88	43,365	-0.38(-2.67%)
Nov 15, 2011	14.01	14.54	13.99	14.26	57,986	+0.24(+1.72%)
Nov 14, 2011	13.97	14.09	13.97	14.01	30,052	-0.01(-0.05%)
Nov 11, 2011	14.24	14.26	13.91	14.02	64,731	-0.01(-0.06%)
Nov 10, 2011	14.43	14.43	13.93	14.03	26,434	-0.20(-1.42%)
Nov 09, 2011	14.42	14.65	13.98	14.23	45,280	-0.60(-4.03%)
Nov 08, 2011	15.23	15.23	14.62	14.83	45,601	-0.12(-0.78%)
Nov 07, 2011	15.24	15.35	14.64	14.95	31,960	-0.29(-1.93%)
Nov 04, 2011	15.49	15.55	15.12	15.24	16,242	-0.52(-3.30%)
Nov 03, 2011	15.65	15.82	15.26	15.76	29,344	+0.38(+2.47%)
Nov 02, 2011	15.53	15.82	15.04	15.38	46,774	+0.16(+1.07%)

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.