Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.63	19.70	19.63	19.70	25,348	+0.04(+0.22%)
Oct 30, 2003	19.52	19.65	19.52	19.65	29,596	+0.15(+0.79%)
Oct 29, 2003	19.56	19.56	19.46	19.50	30,555	-0.06(-0.30%)
Oct 28, 2003	19.59	19.62	19.56	19.56	44,257	-0.02(-0.11%)
Oct 27, 2003	19.87	19.87	19.52	19.58	56,041	-0.28(-1.43%)
Oct 24, 2003	20.07	20.07	19.78	19.87	16,579	-0.17(-0.84%)
Oct 23, 2003	19.71	20.22	19.71	20.03	16,442	+0.33(+1.67%)
Oct 22, 2003	19.87	19.87	19.68	19.71	11,235	-0.17(-0.84%)
Oct 21, 2003	19.86	19.86	19.71	19.87	5,891	+0.09(+0.44%)
Oct 20, 2003	19.85	19.85	19.74	19.79	20,142	-0.08(-0.40%)
Oct 17, 2003	19.78	19.95	19.78	19.87	10,002	+0.27(+1.38%)
Oct 16, 2003	19.52	19.60	19.52	19.60	27,130	+0.05(+0.26%)
Oct 15, 2003	19.59	19.63	19.54	19.54	7,125	-0.05(-0.26%)
Oct 14, 2003	19.41	19.60	19.41	19.60	10,824	+0.25(+1.28%)
Oct 13, 2003	19.41	19.48	19.34	19.35	13,565	-0.06(-0.30%)
Oct 10, 2003	19.41	19.47	19.38	19.41	13,702	-0.09(-0.45%)
Oct 09, 2003	19.41	19.50	19.38	19.49	9,728	+0.12(+0.60%)
Oct 08, 2003	19.38	19.38	19.38	19.38	8,769	+0.00(+0.00%)
Oct 07, 2003	19.41	19.41	19.27	19.38	17,538	-0.04(-0.19%)
Oct 06, 2003	19.06	19.41	19.06	19.41	12,194	+0.16(+0.83%)
Oct 03, 2003	19.34	19.34	19.12	19.25	4,384	-0.01(-0.08%)
Oct 02, 2003	18.83	19.27	18.83	19.27	15,072	+0.20(+1.07%)
Oct 01, 2003	18.71	19.11	18.71	19.06	9,865	+0.27(+1.44%)
Sep 30, 2003	18.59	18.87	18.55	18.79	8,358	+0.22(+1.18%)
Sep 29, 2003	18.54	18.61	18.52	18.57	46,586	+0.07(+0.39%)
Sep 26, 2003	18.76	18.76	18.46	18.50	5,891	-0.29(-1.55%)
Sep 25, 2003	18.88	18.93	18.68	18.79	13,428	-0.29(-1.53%)
Sep 24, 2003	19.10	19.16	19.04	19.08	16,442	-0.03(-0.15%)
Sep 23, 2003	19.11	19.11	19.02	19.11	11,098	+0.15(+0.77%)
Sep 22, 2003	19.05	19.08	18.87	18.97	19,730	-0.26(-1.37%)
Sep 19, 2003	19.01	19.32	19.01	19.23	12,468	+0.15(+0.77%)
Sep 18, 2003	18.81	19.23	18.81	19.08	13,153	+0.32(+1.71%)
Sep 17, 2003	17.99	18.50	17.99	18.76	16,990	+0.96(+5.37%)
Sep 16, 2003	17.87	17.87	17.71	17.81	13,565	-0.07(-0.37%)
Sep 15, 2003	18.03	18.08	17.79	17.87	3,562	-0.12(-0.69%)
Sep 12, 2003	18.14	18.14	17.99	18.00	5,343	-0.18(-0.96%)
Sep 11, 2003	17.82	18.17	17.82	18.17	8,632	+0.38(+2.13%)
Sep 10, 2003	18.15	18.22	17.79	17.79	23,704	-0.49(-2.67%)
Sep 09, 2003	18.43	18.43	18.22	18.28	13,153	-0.11(-0.60%)
Sep 08, 2003	18.23	18.39	18.15	18.39	14,524	+0.22(+1.20%)
Sep 05, 2003	18.46	18.52	18.10	18.17	4,110	-0.15(-0.80%)
Sep 04, 2003	18.14	18.50	18.08	18.32	17,401	+0.22(+1.21%)
Sep 03, 2003	17.58	18.10	17.58	18.10	17,264	+0.52(+2.95%)
Sep 02, 2003	17.74	17.74	17.54	17.58	16,168	-0.12(-0.66%)
Aug 29, 2003	17.84	17.84	17.70	17.70	1,507	-0.22(-1.22%)
Aug 28, 2003	18.00	18.00	17.92	17.92	2,603	-0.09(-0.53%)
Aug 27, 2003	17.99	18.04	17.81	18.01	8,358	+0.01(+0.08%)
Aug 26, 2003	18.10	18.25	17.96	18.00	10,276	-0.18(-0.96%)
Aug 25, 2003	18.08	18.17	18.06	18.17	11,235	+0.09(+0.52%)
Aug 22, 2003	18.25	18.25	18.08	18.08	5,069	-0.13(-0.72%)
Aug 21, 2003	18.32	18.32	18.21	18.21	4,247	-0.11(-0.60%)
Aug 20, 2003	18.49	18.57	18.13	18.32	24,663	-0.25(-1.34%)
Aug 19, 2003	18.57	18.59	18.54	18.57	12,605	+0.04(+0.20%)
Aug 18, 2003	18.57	18.57	18.33	18.53	7,810	+0.14(+0.75%)
Aug 15, 2003	18.50	18.57	18.39	18.39	4,384	-0.18(-0.98%)
Aug 14, 2003	18.43	18.57	18.43	18.57	4,384	+0.11(+0.59%)
Aug 13, 2003	18.49	18.60	18.28	18.46	31,103	-0.10(-0.55%)
Aug 12, 2003	18.43	18.60	18.41	18.57	16,853	-0.04(-0.20%)
Aug 11, 2003	18.61	18.63	18.54	18.60	9,043	-0.01(-0.04%)
Aug 08, 2003	18.59	18.65	18.54	18.61	18,223	+0.07(+0.35%)
Aug 07, 2003	18.92	18.92	18.41	18.54	11,372	-0.39(-2.08%)
Aug 06, 2003	18.98	19.05	18.87	18.94	6,028	-0.04(-0.19%)
Aug 05, 2003	18.68	19.05	18.46	18.98	61,522	+0.47(+2.56%)
Aug 04, 2003	18.44	18.57	18.41	18.50	14,661	-0.02(-0.12%)

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.