Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	23.35	23.45	23.19	23.45	26,581	+0.06(+0.25%)
Nov 29, 2004	23.39	23.43	23.22	23.39	23,704	-0.02(-0.09%)
Nov 26, 2004	23.35	23.41	23.34	23.41	1,918	+0.06(+0.25%)
Nov 24, 2004	23.35	23.35	23.27	23.35	10,824	+0.04(+0.19%)
Nov 23, 2004	23.26	23.35	23.17	23.31	19,867	+0.05(+0.22%)
Nov 22, 2004	23.06	23.27	23.03	23.26	23,704	+0.17(+0.73%)
Nov 19, 2004	23.08	23.15	23.03	23.09	21,512	-0.07(-0.28%)
Nov 18, 2004	23.20	23.22	23.14	23.16	13,428	-0.05(-0.22%)
Nov 17, 2004	23.03	23.34	23.03	23.21	16,168	+0.27(+1.18%)
Nov 16, 2004	23.10	23.21	22.94	22.94	15,620	-0.23(-1.01%)
Nov 15, 2004	23.27	23.27	23.09	23.17	5,891	-0.18(-0.75%)
Nov 12, 2004	23.31	23.35	23.27	23.35	16,716	+0.04(+0.19%)
Nov 11, 2004	23.32	23.35	23.20	23.30	19,319	+0.02(+0.09%)
Nov 10, 2004	23.30	23.35	23.24	23.28	11,783	+0.00(+0.00%)
Nov 09, 2004	23.34	23.35	23.28	23.28	17,949	-0.01(-0.06%)
Nov 08, 2004	23.19	23.32	23.08	23.30	10,687	+0.11(+0.47%)
Nov 05, 2004	23.35	23.35	23.14	23.19	22,197	-0.16(-0.69%)
Nov 04, 2004	22.99	23.35	22.90	23.35	12,605	+0.28(+1.23%)
Nov 03, 2004	23.27	23.27	23.03	23.06	14,113	-0.13(-0.57%)
Nov 02, 2004	23.23	23.25	23.17	23.19	22,745	-0.11(-0.47%)
Nov 01, 2004	22.41	23.35	22.41	23.30	40,695	+0.79(+3.50%)
Oct 29, 2004	22.82	22.95	22.51	22.51	17,949	-0.38(-1.66%)
Oct 28, 2004	22.59	22.95	22.59	22.89	17,127	+0.34(+1.52%)
Oct 27, 2004	22.49	22.75	22.44	22.55	30,555	-0.01(-0.03%)
Oct 26, 2004	22.45	22.64	22.24	22.56	26,170	+0.11(+0.49%)
Oct 25, 2004	22.51	22.54	22.37	22.45	18,223	+0.01(+0.03%)
Oct 22, 2004	22.24	22.44	22.21	22.44	26,170	+0.28(+1.25%)
Oct 21, 2004	21.70	22.16	21.57	22.16	30,555	+0.44(+2.02%)
Oct 20, 2004	21.91	21.91	21.68	21.73	35,625	-0.22(-1.00%)
Oct 19, 2004	22.15	22.30	21.94	21.95	13,428	-0.16(-0.73%)
Oct 18, 2004	22.06	22.16	22.02	22.11	4,384	+0.05(+0.23%)
Oct 15, 2004	21.93	22.06	21.89	22.06	8,084	+0.09(+0.40%)
Oct 14, 2004	22.35	22.41	21.97	21.97	8,769	-0.40(-1.79%)
Oct 13, 2004	22.39	22.52	22.34	22.37	7,947	-0.05(-0.23%)
Oct 12, 2004	22.51	22.51	22.41	22.42	10,687	-0.17(-0.74%)
Oct 11, 2004	22.65	22.65	22.58	22.59	2,192	-0.06(-0.26%)
Oct 08, 2004	22.99	22.99	22.64	22.65	10,550	-0.39(-1.71%)
Oct 07, 2004	23.21	23.23	23.02	23.04	13,016	-0.12(-0.50%)
Oct 06, 2004	23.06	23.16	23.03	23.16	16,168	+0.12(+0.54%)
Oct 05, 2004	23.32	23.32	22.97	23.03	11,509	-0.25(-1.07%)
Oct 04, 2004	23.35	23.35	23.13	23.28	15,072	-0.05(-0.22%)
Oct 01, 2004	22.59	23.34	22.54	23.33	22,745	+0.75(+3.33%)
Sep 30, 2004	21.79	22.58	21.79	22.58	13,153	+0.76(+3.48%)
Sep 29, 2004	21.49	21.82	21.45	21.82	24,526	+0.36(+1.70%)
Sep 28, 2004	21.43	21.59	21.43	21.46	12,879	+0.03(+0.14%)
Sep 27, 2004	21.60	21.60	21.43	21.43	16,853	-0.22(-1.01%)
Sep 24, 2004	21.60	21.73	21.60	21.65	5,754	-0.01(-0.07%)
Sep 23, 2004	21.87	21.87	21.60	21.66	33,570	-0.14(-0.64%)
Sep 22, 2004	22.19	22.19	21.80	21.80	24,389	-0.46(-2.07%)
Sep 21, 2004	22.35	22.43	22.25	22.26	14,524	-0.09(-0.39%)
Sep 20, 2004	22.62	22.67	22.35	22.35	30,144	-0.28(-1.26%)
Sep 17, 2004	22.84	22.84	22.62	22.63	35,762	-0.15(-0.67%)
Sep 16, 2004	22.88	22.91	22.78	22.78	18,908	-0.06(-0.26%)
Sep 15, 2004	22.84	23.00	22.73	22.84	23,841	-0.04(-0.19%)
Sep 14, 2004	22.75	23.02	22.73	22.89	15,346	+0.12(+0.51%)
Sep 13, 2004	22.70	22.84	22.70	22.77	31,103	+0.09(+0.42%)
Sep 10, 2004	22.62	22.73	22.62	22.68	21,512	+0.04(+0.16%)
Sep 09, 2004	22.84	22.84	22.62	22.64	22,197	-0.13(-0.58%)
Sep 08, 2004	22.94	23.17	22.71	22.77	18,771	-0.15(-0.64%)
Sep 07, 2004	22.95	23.06	22.81	22.92	16,442	+0.01(+0.03%)
Sep 03, 2004	22.70	22.99	22.70	22.91	7,947	+0.32(+1.42%)
Sep 02, 2004	22.21	22.59	22.11	22.59	5,891	+0.41(+1.84%)

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.