Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	23.93	24.15	23.41	23.98	50,874	+0.11(+0.46%)
Oct 30, 2014	23.23	24.02	23.09	23.88	27,188	+0.65(+2.78%)
Oct 29, 2014	24.68	24.68	23.33	23.23	98,960	-1.76(-7.02%)
Oct 28, 2014	24.14	24.98	24.05	24.98	39,145	+0.86(+3.59%)
Oct 27, 2014	24.56	24.52	24.52	24.12	19,547	-0.40(-1.64%)
Oct 24, 2014	24.72	24.91	24.06	24.52	30,141	-0.11(-0.44%)
Oct 23, 2014	24.44	24.72	24.04	24.63	23,479	+0.18(+0.72%)
Oct 22, 2014	24.01	24.77	23.88	24.45	33,193	+0.35(+1.46%)
Oct 21, 2014	24.54	24.86	23.93	24.10	53,783	-0.51(-2.08%)
Oct 20, 2014	23.67	24.66	23.50	24.61	50,939	+1.15(+4.90%)
Oct 17, 2014	23.75	23.92	23.00	23.46	52,099	+0.09(+0.40%)
Oct 16, 2014	22.50	23.79	22.11	23.37	58,065	+0.50(+2.17%)
Oct 15, 2014	21.33	23.00	21.16	22.88	86,035	+1.53(+7.16%)
Oct 14, 2014	21.59	21.59	21.00	21.35	60,210	+0.03(+0.16%)
Oct 13, 2014	20.44	21.33	20.10	21.31	45,186	+0.92(+4.53%)
Oct 10, 2014	20.05	20.71	20.05	20.39	29,641	+0.23(+1.12%)
Oct 09, 2014	20.42	20.64	20.16	20.16	14,167	-0.41(-2.00%)
Oct 08, 2014	20.11	20.72	19.65	20.58	37,256	+0.49(+2.42%)
Oct 07, 2014	20.39	20.39	20.07	20.09	22,213	-0.32(-1.56%)
Oct 06, 2014	20.58	20.63	20.32	20.41	19,089	-0.10(-0.49%)
Oct 03, 2014	20.58	20.71	20.43	20.51	36,397	+0.16(+0.78%)
Oct 02, 2014	20.21	20.50	20.11	20.35	45,035	+0.20(+1.00%)
Oct 01, 2014	20.37	20.37	19.99	20.15	31,035	-0.22(-1.07%)
Sep 30, 2014	20.37	20.56	20.34	20.37	41,988	+0.00(+0.00%)
Sep 29, 2014	20.03	20.37	19.86	20.37	31,619	+0.13(+0.62%)
Sep 26, 2014	20.22	20.31	20.20	20.24	31,578	+0.11(+0.54%)
Sep 25, 2014	20.43	20.54	20.08	20.13	15,285	-0.44(-2.12%)
Sep 24, 2014	20.26	20.64	20.26	20.57	19,273	+0.24(+1.20%)
Sep 23, 2014	20.33	20.40	20.26	20.32	20,371	-0.10(-0.49%)
Sep 22, 2014	20.27	20.49	20.21	20.42	18,665	-0.01(-0.04%)
Sep 19, 2014	20.80	20.80	20.36	20.43	49,514	-0.33(-1.58%)
Sep 18, 2014	20.63	20.79	20.60	20.76	10,409	+0.18(+0.86%)
Sep 17, 2014	20.80	20.80	20.55	20.58	30,702	-0.28(-1.33%)
Sep 16, 2014	20.81	20.96	20.72	20.86	10,462	-0.08(-0.36%)
Sep 15, 2014	21.32	21.32	20.94	20.94	29,846	-0.29(-1.35%)
Sep 12, 2014	21.36	21.36	21.06	21.22	27,182	-0.08(-0.35%)
Sep 11, 2014	21.11	21.47	21.01	21.30	15,307	+0.11(+0.51%)
Sep 10, 2014	21.36	21.36	21.13	21.19	8,488	-0.22(-1.02%)
Sep 09, 2014	21.54	21.62	21.32	21.41	16,488	-0.16(-0.74%)
Sep 08, 2014	21.54	21.67	21.23	21.57	11,721	+0.08(+0.35%)
Sep 05, 2014	21.42	21.42	21.41	21.49	13,442	-0.05(-0.23%)
Sep 04, 2014	21.66	21.67	21.44	21.54	6,849	-0.01(-0.04%)
Sep 03, 2014	21.44	21.68	21.44	21.55	22,288	+0.27(+1.26%)
Sep 02, 2014	21.37	21.41	21.11	21.28	15,578	+0.05(+0.24%)
Aug 29, 2014	20.99	21.23	21.23	21.23	7,978	+0.35(+1.69%)
Aug 28, 2014	21.03	21.25	20.88	20.88	8,922	-0.16(-0.76%)
Aug 27, 2014	21.04	21.19	20.92	21.04	7,284	-0.08(-0.36%)
Aug 26, 2014	20.95	21.35	20.95	21.11	12,116	+0.03(+0.16%)
Aug 25, 2014	21.19	21.50	21.07	21.08	14,229	-0.05(-0.24%)
Aug 22, 2014	21.10	21.22	20.99	21.13	9,009	+0.04(+0.20%)
Aug 21, 2014	20.74	21.22	20.63	21.09	12,654	+0.34(+1.65%)
Aug 20, 2014	20.78	20.85	20.68	20.74	14,681	-0.38(-1.82%)
Aug 19, 2014	20.84	21.22	20.65	21.13	11,836	+0.34(+1.65%)
Aug 18, 2014	20.27	20.77	20.27	20.79	16,538	+0.53(+2.60%)
Aug 15, 2014	20.87	20.87	19.97	20.26	19,054	-0.35(-1.70%)
Aug 14, 2014	20.69	20.71	20.31	20.61	10,683	-0.10(-0.48%)
Aug 13, 2014	20.57	20.74	20.34	20.71	10,283	+0.15(+0.73%)
Aug 12, 2014	20.66	20.73	20.03	20.56	26,299	-0.13(-0.65%)
Aug 11, 2014	20.91	20.91	20.55	20.69	9,931	+0.00(+0.00%)
Aug 08, 2014	20.49	20.84	20.37	20.69	12,989	+0.17(+0.81%)
Aug 07, 2014	20.90	21.06	20.37	20.53	10,119	-0.35(-1.68%)
Aug 06, 2014	20.16	21.00	20.12	20.88	13,614	+0.67(+3.30%)
Aug 05, 2014	20.23	20.51	20.12	20.21	18,740	-0.05(-0.25%)
Aug 04, 2014	20.64	21.02	20.24	20.26	23,338	-0.31(-1.50%)

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.