Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.00	16.14	15.95	16.08	7,493	+0.08(+0.50%)
Oct 26, 2012	15.73	16.00	16.00	16.00	7,126	+0.22(+1.37%)
Oct 25, 2012	15.76	15.81	15.68	15.78	6,961	+0.15(+0.97%)
Oct 24, 2012	15.30	15.74	15.28	15.63	9,627	+0.33(+2.14%)
Oct 23, 2012	15.28	15.32	15.22	15.30	5,943	+0.26(+1.70%)
Oct 19, 2012	15.63	15.69	15.03	15.05	25,492	-0.64(-4.08%)
Oct 18, 2012	16.39	16.39	15.68	15.69	17,421	-0.70(-4.29%)
Oct 17, 2012	16.24	16.39	16.21	16.39	10,986	+0.09(+0.54%)
Oct 16, 2012	16.29	16.32	16.09	16.30	8,163	+0.13(+0.79%)
Oct 15, 2012	16.01	16.17	15.85	16.17	15,252	+0.16(+1.00%)
Oct 12, 2012	16.31	16.31	16.00	16.01	7,999	-0.26(-1.57%)
Oct 11, 2012	16.32	16.32	16.16	16.27	9,960	+0.08(+0.49%)
Oct 10, 2012	15.84	16.23	15.82	16.19	10,489	+0.38(+2.38%)
Oct 09, 2012	16.24	16.29	15.81	15.81	9,705	-0.38(-2.37%)
Oct 08, 2012	16.12	16.40	16.00	16.20	9,978	+0.04(+0.25%)
Oct 05, 2012	16.13	16.16	16.04	16.16	7,951	+0.03(+0.20%)
Oct 04, 2012	16.17	16.25	15.97	16.13	30,400	+0.04(+0.25%)
Oct 03, 2012	16.41	16.41	16.04	16.09	11,325	-0.35(-2.14%)
Oct 02, 2012	16.53	16.58	16.34	16.44	13,065	+0.01(+0.05%)
Oct 01, 2012	16.49	16.69	16.32	16.43	12,104	-0.01(-0.05%)
Sep 28, 2012	16.56	16.68	16.42	16.44	11,110	-0.20(-1.20%)
Sep 27, 2012	16.77	16.93	16.57	16.64	13,560	-0.14(-0.81%)
Sep 26, 2012	16.91	17.00	16.62	16.77	12,379	-0.06(-0.33%)
Sep 25, 2012	16.86	17.13	16.59	16.83	35,257	+0.07(+0.43%)
Sep 24, 2012	15.67	16.76	15.67	16.76	29,748	+0.95(+6.02%)
Sep 21, 2012	15.33	15.92	15.14	15.81	56,358	+0.65(+4.27%)
Sep 20, 2012	15.16	15.28	15.13	15.16	14,544	-0.04(-0.26%)
Sep 19, 2012	15.40	15.40	15.16	15.20	19,744	-0.14(-0.94%)
Sep 18, 2012	15.37	15.66	15.21	15.34	25,906	-0.14(-0.88%)
Sep 17, 2012	15.87	16.00	15.21	15.48	36,640	-0.52(-3.25%)
Sep 14, 2012	16.07	16.15	15.83	16.00	28,933	-0.02(-0.10%)
Sep 13, 2012	16.16	16.31	15.93	16.01	30,417	-0.18(-1.09%)
Sep 12, 2012	16.52	16.52	16.17	16.19	18,140	-0.29(-1.75%)
Sep 11, 2012	16.28	16.57	16.00	16.48	17,327	+0.18(+1.08%)
Sep 10, 2012	16.21	16.41	16.19	16.30	26,775	+0.14(+0.89%)
Sep 07, 2012	16.05	16.16	16.05	16.16	8,071	+0.03(+0.20%)
Sep 06, 2012	16.37	16.51	15.85	16.13	26,829	-0.20(-1.22%)
Sep 05, 2012	16.29	16.40	16.01	16.33	16,820	+0.14(+0.89%)
Sep 04, 2012	15.97	16.21	15.93	16.18	13,427	+0.21(+1.30%)
Aug 31, 2012	16.02	16.02	15.76	15.97	19,009	+0.06(+0.35%)
Aug 30, 2012	15.98	16.01	15.89	15.92	7,806	-0.23(-1.44%)
Aug 29, 2012	15.84	16.32	15.74	16.15	16,507	+0.95(+6.26%)
Aug 27, 2012	15.27	15.48	15.13	15.20	11,752	-0.07(-0.47%)
Aug 24, 2012	14.52	15.32	14.40	15.27	30,776	+0.71(+4.91%)
Aug 23, 2012	15.17	15.17	14.45	14.55	30,911	-0.58(-3.83%)
Aug 22, 2012	15.85	15.85	15.10	15.13	33,009	-0.68(-4.32%)
Aug 21, 2012	16.30	16.35	15.76	15.82	16,610	-0.49(-3.02%)
Aug 20, 2012	16.17	16.40	16.03	16.31	19,113	+0.13(+0.83%)
Aug 17, 2012	15.80	16.17	15.68	16.17	14,636	+0.31(+1.95%)
Aug 16, 2012	15.55	15.86	15.52	15.86	14,081	+0.37(+2.41%)
Aug 15, 2012	15.16	15.52	15.16	15.49	11,637	+0.25(+1.61%)
Aug 14, 2012	15.29	15.56	15.13	15.25	8,838	+0.02(+0.10%)
Aug 13, 2012	15.10	15.24	15.08	15.23	17,715	+0.13(+0.84%)
Aug 10, 2012	15.11	15.16	15.10	15.10	10,268	-0.03(-0.21%)
Aug 09, 2012	15.19	15.27	15.08	15.13	12,223	-0.01(-0.05%)
Aug 08, 2012	15.17	15.25	14.92	15.14	7,775	+0.02(+0.11%)
Aug 07, 2012	14.71	15.22	14.71	15.13	20,903	+0.45(+3.08%)
Aug 06, 2012	14.73	14.89	14.52	14.67	24,375	-0.10(-0.70%)
Aug 03, 2012	14.61	15.00	14.61	14.78	21,374	+0.31(+2.14%)
Aug 02, 2012	14.42	14.68	14.42	14.47	26,241	+0.11(+0.77%)

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.