Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.63	13.81	13.52	13.81	68,874	+0.13(+0.94%)
Nov 29, 2010	13.54	13.69	13.21	13.69	25,663	+0.11(+0.78%)
Nov 26, 2010	13.44	13.80	13.44	13.58	5,394	+0.01(+0.06%)
Nov 24, 2010	13.41	13.57	13.57	13.57	27,819	+0.15(+1.12%)
Nov 23, 2010	13.56	13.64	13.28	13.42	20,777	-0.22(-1.65%)
Nov 22, 2010	13.55	13.79	13.36	13.65	23,699	-0.02(-0.16%)
Nov 19, 2010	13.98	13.98	13.56	13.67	24,973	-0.30(-2.15%)
Nov 18, 2010	13.83	14.16	13.77	13.97	21,864	+0.23(+1.69%)
Nov 17, 2010	13.51	13.81	13.50	13.74	21,554	+0.23(+1.72%)
Nov 16, 2010	13.55	13.55	13.46	13.50	28,890	-0.15(-1.10%)
Nov 15, 2010	13.45	13.76	13.45	13.65	9,347	+0.24(+1.79%)
Nov 12, 2010	13.50	13.59	13.41	13.41	17,377	-0.18(-1.32%)
Nov 11, 2010	13.49	13.68	13.49	13.59	29,627	+0.01(+0.06%)
Nov 10, 2010	14.02	14.02	13.57	13.59	66,029	-0.37(-2.69%)
Nov 09, 2010	14.07	14.10	13.94	13.96	46,952	-0.09(-0.64%)
Nov 08, 2010	13.86	14.12	13.85	14.05	9,912	+0.04(+0.27%)
Nov 05, 2010	14.12	14.12	13.43	14.01	45,392	-0.04(-0.27%)
Nov 04, 2010	13.71	14.05	13.53	14.05	88,598	+0.49(+3.59%)
Nov 03, 2010	13.41	13.56	13.38	13.56	26,024	+0.13(+0.95%)
Nov 02, 2010	12.87	13.46	12.87	13.44	19,153	+0.73(+5.79%)
Nov 01, 2010	12.55	12.75	12.50	12.70	22,922	+0.16(+1.25%)
Oct 29, 2010	12.54	12.62	12.32	12.54	18,984	-0.01(-0.12%)
Oct 28, 2010	12.66	12.72	12.41	12.56	22,262	+0.04(+0.30%)
Oct 27, 2010	12.02	12.57	11.95	12.52	29,367	+0.40(+3.34%)
Oct 25, 2010	12.45	12.54	12.01	12.12	21,378	-0.28(-2.24%)
Oct 22, 2010	12.39	12.57	12.38	12.39	28,138	+0.04(+0.30%)
Oct 21, 2010	13.39	13.42	12.29	12.36	34,480	-0.92(-6.95%)
Oct 20, 2010	13.16	13.44	13.13	13.28	8,337	+0.20(+1.49%)
Oct 19, 2010	13.23	13.49	13.00	13.08	20,545	-0.38(-2.79%)
Oct 18, 2010	13.11	13.50	13.02	13.46	16,304	+0.46(+3.58%)
Oct 15, 2010	13.81	13.81	12.84	12.99	44,090	-0.65(-4.78%)
Oct 14, 2010	13.67	13.87	13.57	13.65	36,287	+0.01(+0.05%)
Oct 13, 2010	13.41	13.71	13.09	13.64	32,257	+0.25(+1.90%)
Oct 12, 2010	13.02	13.43	12.88	13.38	11,685	+0.29(+2.18%)
Oct 11, 2010	13.47	13.47	13.05	13.10	16,230	-0.36(-2.67%)
Oct 08, 2010	13.46	13.55	13.02	13.46	29,305	+0.22(+1.70%)
Oct 07, 2010	13.80	13.80	13.22	13.23	196	-0.51(-3.71%)
Oct 06, 2010	13.62	13.77	13.23	13.74	17,621	+0.08(+0.60%)
Oct 05, 2010	13.03	13.66	12.99	13.66	19,424	+0.73(+5.62%)
Oct 04, 2010	12.99	13.11	12.81	12.93	15,766	-0.05(-0.40%)
Oct 01, 2010	12.99	13.06	12.69	12.99	13,032	+0.03(+0.23%)
Sep 30, 2010	12.87	13.02	12.66	12.96	328	+0.22(+1.71%)
Sep 29, 2010	13.35	13.35	12.74	12.74	69,601	-0.65(-4.87%)
Sep 28, 2010	12.79	13.40	12.63	13.39	33,279	+0.68(+5.37%)
Sep 27, 2010	12.75	12.84	12.56	12.71	14,875	-0.04(-0.35%)
Sep 24, 2010	12.40	12.75	12.30	12.75	35,590	+0.48(+3.91%)
Sep 23, 2010	12.27	12.48	12.26	12.27	10,647	-0.10(-0.79%)
Sep 22, 2010	12.52	12.61	12.28	12.37	67,669	-0.16(-1.26%)
Sep 21, 2010	12.63	13.00	12.43	12.53	42,973	-0.14(-1.12%)
Sep 20, 2010	12.55	12.70	12.55	12.67	32,120	+0.08(+0.66%)
Sep 17, 2010	12.59	12.65	12.29	12.59	43,580	-0.06(-0.47%)
Sep 15, 2010	12.42	12.69	12.30	12.65	22,989	+0.20(+1.63%)
Sep 14, 2010	12.29	12.48	12.13	12.45	16,184	+0.17(+1.34%)
Sep 13, 2010	12.06	12.33	12.06	12.28	29,322	+0.27(+2.25%)
Sep 10, 2010	12.03	12.13	12.00	12.01	18,250	-0.02(-0.12%)
Sep 09, 2010	12.15	12.15	11.99	12.03	20,861	-0.04(-0.37%)
Sep 08, 2010	12.02	12.21	12.00	12.07	14,632	+0.07(+0.56%)
Sep 07, 2010	12.12	12.21	11.92	12.00	312	-0.12(-0.99%)
Sep 03, 2010	12.03	12.12	11.64	12.12	39,125	+0.20(+1.70%)
Sep 02, 2010	12.03	12.29	11.64	11.92	156	-0.18(-1.49%)

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.