Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.74	25.22	24.70	24.91	32,199	+0.15(+0.59%)
Oct 28, 2005	24.41	24.84	24.41	24.76	32,062	+0.39(+1.62%)
Oct 27, 2005	24.16	24.99	24.16	24.37	18,223	+0.28(+1.15%)
Oct 26, 2005	24.45	24.45	24.08	24.09	32,747	-1.66(-6.46%)
Oct 25, 2005	26.31	26.31	25.68	25.76	10,687	-0.50(-1.92%)
Oct 24, 2005	25.65	26.81	25.65	26.26	38,091	+0.42(+1.64%)
Oct 21, 2005	24.52	26.05	24.52	25.84	51,793	+1.21(+4.92%)
Oct 20, 2005	25.07	25.07	24.55	24.62	15,072	-0.51(-2.03%)
Oct 19, 2005	24.30	25.14	24.19	25.13	27,541	+0.76(+3.11%)
Oct 18, 2005	24.27	24.67	24.23	24.38	9,317	+0.18(+0.75%)
Oct 17, 2005	24.38	24.42	24.08	24.19	20,690	-0.32(-1.31%)
Oct 14, 2005	24.52	24.56	24.37	24.51	8,221	+0.06(+0.24%)
Oct 13, 2005	24.30	24.46	24.27	24.46	16,031	+0.18(+0.75%)
Oct 12, 2005	24.23	24.38	24.22	24.27	16,442	+0.07(+0.27%)
Oct 11, 2005	24.22	24.34	24.19	24.21	16,305	+0.00(+0.00%)
Oct 10, 2005	24.24	24.34	24.12	24.21	20,279	-0.21(-0.87%)
Oct 07, 2005	24.05	24.42	23.98	24.42	29,185	+0.43(+1.79%)
Oct 06, 2005	23.72	24.07	23.68	23.99	12,879	+0.27(+1.14%)
Oct 05, 2005	23.90	23.90	23.65	23.72	21,786	-0.28(-1.19%)
Oct 04, 2005	23.83	24.24	23.83	24.00	36,173	+0.23(+0.95%)
Oct 03, 2005	23.65	24.00	23.65	23.78	40,146	+0.04(+0.18%)
Sep 30, 2005	23.94	24.08	23.35	23.73	85,363	-0.27(-1.12%)
Sep 29, 2005	23.83	24.05	23.76	24.00	31,240	+0.17(+0.70%)
Sep 28, 2005	24.01	24.08	23.81	23.84	12,742	-0.12(-0.52%)
Sep 27, 2005	23.94	24.04	23.91	23.96	5,069	-0.01(-0.06%)
Sep 26, 2005	24.02	24.08	23.91	23.97	8,358	-0.04(-0.18%)
Sep 23, 2005	24.02	24.03	23.83	24.02	10,276	+0.02(+0.09%)
Sep 22, 2005	24.38	24.38	24.00	24.00	10,002	-0.45(-1.85%)
Sep 21, 2005	24.81	24.81	24.38	24.45	21,923	-0.30(-1.21%)
Sep 20, 2005	24.96	25.00	24.65	24.75	10,139	-0.28(-1.11%)
Sep 19, 2005	25.07	25.11	24.75	25.03	41,106	-0.28(-1.10%)
Sep 16, 2005	24.96	25.32	24.96	25.30	46,449	+0.42(+1.70%)
Sep 15, 2005	24.74	25.03	24.74	24.88	14,798	+0.05(+0.21%)
Sep 14, 2005	24.99	25.02	24.59	24.83	71,798	-0.23(-0.93%)
Sep 13, 2005	25.69	25.69	24.96	25.06	24,937	-0.79(-3.05%)
Sep 12, 2005	24.92	26.18	24.92	25.85	80,705	-0.72(-2.72%)
Sep 09, 2005	26.42	26.66	26.42	26.57	16,168	+0.15(+0.58%)
Sep 08, 2005	26.42	26.57	26.36	26.42	15,894	-0.20(-0.74%)
Sep 07, 2005	26.74	26.75	26.35	26.62	14,661	-0.09(-0.35%)
Sep 06, 2005	26.43	26.82	26.43	26.71	7,810	+0.18(+0.66%)
Sep 02, 2005	26.59	26.60	26.38	26.54	18,634	+0.01(+0.03%)
Sep 01, 2005	26.42	27.00	26.38	26.53	26,993	+0.18(+0.69%)
Aug 31, 2005	25.80	26.42	25.80	26.35	10,276	+0.60(+2.32%)
Aug 30, 2005	25.85	25.85	25.63	25.75	23,841	-0.12(-0.45%)
Aug 29, 2005	25.92	25.95	25.76	25.86	8,495	-0.12(-0.48%)
Aug 26, 2005	26.49	26.52	25.99	25.99	8,221	-0.43(-1.63%)
Aug 25, 2005	26.55	26.62	26.42	26.42	14,935	-0.04(-0.14%)
Aug 24, 2005	26.41	26.59	26.41	26.46	16,031	+0.01(+0.03%)
Aug 23, 2005	26.38	26.56	26.38	26.45	16,442	+0.03(+0.11%)
Aug 22, 2005	26.53	26.71	26.38	26.42	27,404	-0.24(-0.90%)
Aug 19, 2005	26.78	26.89	26.62	26.66	16,853	-0.12(-0.44%)
Aug 18, 2005	26.49	26.78	26.49	26.78	14,661	+0.26(+0.96%)
Aug 17, 2005	26.20	26.68	26.20	26.52	21,923	+0.27(+1.03%)
Aug 16, 2005	26.20	26.27	26.13	26.25	21,923	+0.01(+0.06%)
Aug 15, 2005	25.62	26.27	25.62	26.24	29,185	+0.44(+1.70%)
Aug 12, 2005	25.91	25.91	25.61	25.80	21,923	-0.18(-0.70%)
Aug 11, 2005	25.89	26.23	25.84	25.98	69,880	+0.12(+0.45%)
Aug 10, 2005	26.49	26.50	25.65	25.86	36,447	-0.65(-2.45%)
Aug 09, 2005	26.47	26.54	26.46	26.51	36,310	+0.04(+0.17%)
Aug 08, 2005	26.59	26.70	26.40	26.47	14,935	-0.23(-0.87%)
Aug 05, 2005	26.71	26.73	26.53	26.70	38,639	+0.01(+0.05%)
Aug 04, 2005	27.00	27.00	26.66	26.69	22,745	-0.25(-0.92%)
Aug 03, 2005	27.14	27.15	26.93	26.94	17,538	-0.20(-0.75%)
Aug 02, 2005	27.40	27.40	27.04	27.14	37,132	+0.21(+0.79%)

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.