Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.24	13.64	12.88	13.54	47,093	+0.26(+1.98%)
Nov 27, 2009	13.09	13.49	12.95	13.28	19,629	-0.26(-1.89%)
Nov 25, 2009	13.68	13.76	13.21	13.53	30,792	-0.08(-0.59%)
Nov 24, 2009	13.86	13.86	13.44	13.61	43,106	-0.24(-1.74%)
Nov 23, 2009	14.03	14.50	13.60	13.85	48,217	+0.02(+0.16%)
Nov 20, 2009	13.58	13.99	13.57	13.83	25,108	+0.18(+1.28%)
Nov 19, 2009	13.72	13.73	13.08	13.65	41,883	-0.16(-1.16%)
Nov 18, 2009	13.76	13.89	13.65	13.82	11,361	+0.08(+0.58%)
Nov 17, 2009	14.06	14.06	13.65	13.74	15,042	-0.43(-3.04%)
Nov 16, 2009	13.81	14.17	13.54	14.17	30,781	+0.47(+3.41%)
Nov 13, 2009	13.91	13.91	13.47	13.70	24,793	-0.05(-0.37%)
Nov 12, 2009	14.37	14.37	13.71	13.75	18,566	-0.61(-4.27%)
Nov 11, 2009	14.47	14.82	14.33	14.36	27,260	+0.04(+0.25%)
Nov 10, 2009	14.57	14.63	13.92	14.33	40,695	-0.27(-1.85%)
Nov 09, 2009	14.69	14.90	14.46	14.60	43,443	+0.01(+0.05%)
Nov 06, 2009	14.92	15.00	14.34	14.59	69,411	-0.41(-2.73%)
Nov 05, 2009	14.65	15.11	14.47	15.00	33,319	+0.55(+3.84%)
Nov 04, 2009	14.81	15.02	14.36	14.44	30,421	-0.33(-2.22%)
Nov 03, 2009	14.60	14.84	14.46	14.77	52,407	+0.08(+0.55%)
Nov 02, 2009	14.86	15.01	14.49	14.69	71,145	-0.12(-0.84%)
Oct 30, 2009	15.40	15.42	14.63	14.82	71,524	-0.68(-4.38%)
Oct 29, 2009	15.24	15.51	15.20	15.49	24,937	+0.33(+2.17%)
Oct 28, 2009	15.25	15.44	14.98	15.17	31,961	-0.19(-1.24%)
Oct 27, 2009	15.38	15.55	15.33	15.36	7,366	+0.08(+0.53%)
Oct 26, 2009	15.36	15.36	15.23	15.28	17,186	-0.02(-0.14%)
Oct 23, 2009	15.24	15.38	15.22	15.30	14,824	-0.53(-3.37%)
Oct 22, 2009	15.41	15.87	15.18	15.83	26,254	+0.38(+2.46%)
Oct 21, 2009	15.54	15.87	15.39	15.45	25,755	-0.09(-0.56%)
Oct 20, 2009	15.36	15.70	15.36	15.54	29,910	+0.17(+1.09%)
Oct 19, 2009	15.22	15.54	14.90	15.37	22,398	+0.17(+1.10%)
Oct 16, 2009	15.09	15.44	14.97	15.20	19,285	+0.02(+0.14%)
Oct 15, 2009	14.96	15.25	14.90	15.18	20,513	+0.08(+0.53%)
Oct 14, 2009	15.34	15.34	15.06	15.10	43,693	-0.09(-0.58%)
Oct 13, 2009	15.40	15.40	14.87	15.19	43,173	-0.31(-2.02%)
Oct 12, 2009	15.63	15.81	15.50	15.50	10,049	+0.00(+0.00%)
Oct 09, 2009	15.67	15.68	15.19	15.50	11,717	-0.17(-1.07%)
Oct 08, 2009	15.91	15.91	15.63	15.67	22,523	-0.20(-1.29%)
Oct 07, 2009	15.68	16.00	15.62	15.87	29,009	+0.07(+0.41%)
Oct 06, 2009	14.66	15.81	14.60	15.81	33,975	+1.22(+8.35%)
Oct 05, 2009	14.48	14.86	14.45	14.59	35,614	+0.15(+1.06%)
Oct 02, 2009	14.12	14.52	14.08	14.44	29,797	+0.20(+1.38%)
Oct 01, 2009	14.30	14.48	14.20	14.24	30,041	-0.19(-1.31%)
Sep 30, 2009	14.98	15.03	14.32	14.43	38,663	-0.73(-4.81%)
Sep 29, 2009	15.05	15.85	15.05	15.16	14,669	+0.11(+0.73%)
Sep 28, 2009	14.75	15.57	14.43	15.05	20,828	+0.34(+2.33%)
Sep 25, 2009	14.78	15.05	14.35	14.71	25,731	-0.07(-0.49%)
Sep 24, 2009	14.57	15.19	14.50	14.78	28,796	+0.32(+2.22%)
Sep 23, 2009	14.50	14.62	14.30	14.46	23,307	-0.05(-0.35%)
Sep 22, 2009	14.56	14.65	14.42	14.51	8,632	+0.09(+0.66%)
Sep 21, 2009	14.74	14.74	14.36	14.41	19,173	-0.33(-2.23%)
Sep 18, 2009	14.91	14.91	14.46	14.74	50,720	-0.06(-0.39%)
Sep 17, 2009	14.52	14.90	14.40	14.80	16,990	+0.28(+1.91%)
Sep 16, 2009	14.30	14.73	14.29	14.52	7,947	+0.31(+2.21%)
Sep 15, 2009	14.29	14.46	13.97	14.21	22,141	-0.15(-1.07%)
Sep 14, 2009	13.46	14.63	13.46	14.36	25,568	+0.75(+5.52%)
Sep 11, 2009	14.57	14.57	13.32	13.61	26,170	-0.89(-6.14%)
Sep 10, 2009	14.62	14.71	14.07	14.50	12,430	-0.13(-0.90%)
Sep 09, 2009	14.95	15.11	14.26	14.63	25,077	-0.28(-1.91%)
Sep 08, 2009	15.00	15.06	14.55	14.92	13,839	+0.02(+0.15%)
Sep 04, 2009	14.34	14.90	13.80	14.90	60,700	+0.50(+3.45%)
Sep 03, 2009	15.25	15.44	14.16	14.40	37,817	-0.76(-5.01%)
Sep 02, 2009	14.83	15.65	14.83	15.16	21,765	+0.33(+2.21%)

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.