Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	8.559	8.880	8.462	8.482	11,442	-0.01(-0.11%)
Jan 30, 2019	8.423	8.650	8.423	8.491	6,834	+0.04(+0.46%)
Jan 29, 2019	8.783	9.033	8.366	8.452	28,563	-0.24(-2.79%)
Jan 28, 2019	8.316	8.806	8.316	8.695	16,941	+0.38(+4.56%)
Jan 25, 2019	8.239	8.550	8.161	8.316	79,769	+0.08(+0.94%)
Jan 24, 2019	8.210	8.404	8.161	8.239	97,914	+0.02(+0.24%)
Jan 23, 2019	8.754	8.958	8.175	8.219	110,868	-0.44(-5.05%)
Jan 22, 2019	9.162	9.526	8.657	8.657	46,429	-0.48(-5.21%)
Jan 18, 2019	9.201	9.327	9.084	9.133	48,170	-0.10(-1.05%)
Jan 17, 2019	9.521	9.706	9.230	9.230	28,665	-0.32(-3.36%)
Jan 16, 2019	10.06	10.37	9.550	9.550	48,139	-0.58(-5.75%)
Jan 15, 2019	10.41	10.41	9.957	10.13	13,593	-0.28(-2.70%)
Jan 14, 2019	10.79	10.85	10.41	10.41	10,117	-0.42(-3.86%)
Jan 11, 2019	10.82	10.88	10.67	10.83	9,984	+0.06(+0.54%)
Jan 10, 2019	10.51	11.16	10.51	10.77	21,728	-0.11(-0.98%)
Jan 09, 2019	11.04	11.04	10.76	10.88	16,554	-0.01(-0.09%)
Jan 08, 2019	10.52	10.98	10.52	10.89	22,919	+0.37(+3.51%)
Jan 07, 2019	10.33	10.56	10.25	10.52	15,937	+0.29(+2.85%)
Jan 04, 2019	10.20	10.38	9.871	10.23	18,527	+0.00(+0.00%)
Jan 03, 2019	10.21	10.27	9.842	10.23	15,272	+0.00(+0.00%)
Jan 02, 2019	8.598	10.41	8.573	10.23	53,009	+1.52(+17.39%)
Dec 31, 2018	8.627	8.841	8.550	8.715	83,577	+0.04(+0.45%)
Dec 28, 2018	8.647	8.851	8.559	8.676	45,700	+0.03(+0.34%)
Dec 27, 2018	8.608	8.977	8.511	8.647	64,479	-0.10(-1.11%)
Dec 26, 2018	8.744	8.822	8.579	8.744	63,741	-0.05(-0.55%)
Dec 24, 2018	9.249	9.249	8.618	8.793	47,758	-0.53(-5.73%)
Dec 21, 2018	9.094	9.628	9.026	9.327	139,982	+0.36(+4.01%)
Dec 20, 2018	9.171	9.458	8.938	8.967	63,457	-0.19(-2.12%)
Dec 19, 2018	9.443	9.672	8.938	9.162	57,225	-0.06(-0.63%)
Dec 18, 2018	9.453	9.764	9.181	9.220	35,836	-0.13(-1.35%)
Dec 17, 2018	9.910	10.10	9.269	9.346	45,527	-0.58(-5.87%)
Dec 14, 2018	10.69	10.88	9.861	9.929	44,053	-0.77(-7.18%)
Dec 13, 2018	11.10	11.10	10.69	10.70	41,186	-0.40(-3.59%)
Dec 12, 2018	10.93	11.46	10.71	11.10	21,815	+0.12(+1.06%)
Dec 11, 2018	10.73	11.25	10.73	10.98	23,640	+0.26(+2.45%)
Dec 10, 2018	10.59	10.84	10.27	10.72	48,199	+0.05(+0.46%)
Dec 07, 2018	10.57	10.74	10.42	10.67	18,218	-0.01(-0.09%)
Dec 06, 2018	10.58	10.76	10.48	10.68	10,494	+0.04(+0.36%)
Dec 04, 2018	10.82	11.04	10.54	10.64	30,775	-0.29(-2.67%)
Dec 03, 2018	10.54	10.97	10.47	10.93	26,092	+0.40(+3.78%)
Nov 30, 2018	10.59	10.71	10.51	10.53	29,437	-0.06(-0.55%)
Nov 29, 2018	10.66	10.91	10.45	10.59	46,632	+0.02(+0.18%)
Nov 28, 2018	11.26	11.26	10.50	10.57	80,286	-0.61(-5.46%)
Nov 27, 2018	11.17	11.42	11.11	11.18	59,523	-0.02(-0.17%)
Nov 26, 2018	11.47	11.81	11.17	11.20	20,572	-0.19(-1.68%)
Nov 23, 2018	11.42	11.42	11.13	11.39	6,079	-0.02(-0.17%)
Nov 21, 2018		11.41	11.41	11.41	0	+0.19(+1.70%)
Nov 20, 2018	11.21	11.30	11.05	11.22	57,562	-0.03(-0.25%)
Nov 19, 2018	11.07	11.26	11.02	11.25	18,537	+0.12(+1.11%)
Nov 16, 2018	11.21	11.35	10.98	11.12	14,150	-0.21(-1.85%)
Nov 15, 2018	11.35	11.35	11.14	11.33	25,218	+0.01(+0.08%)
Nov 14, 2018	11.68	11.74	11.32	11.32	15,624	-0.35(-3.02%)
Nov 13, 2018	11.49	11.68	11.28	11.68	32,569	+0.13(+1.16%)
Nov 12, 2018	11.82	12.00	11.52	11.54	18,718	-0.43(-3.59%)
Nov 09, 2018	12.31	12.41	11.94	11.97	17,924	-0.33(-2.71%)
Nov 08, 2018	12.36	12.45	12.08	12.31	44,952	-0.07(-0.54%)
Nov 07, 2018	12.57	12.70	12.37	12.37	41,830	-0.27(-2.11%)
Nov 06, 2018	12.53	12.82	12.53	12.64	25,353	-0.13(-1.05%)
Nov 05, 2018	13.01	13.15	12.72	12.77	11,620	-0.24(-1.83%)
Nov 02, 2018	12.48	13.12	12.37	13.01	17,714	+0.37(+2.94%)

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.