Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	15.13	16.93	14.71	16.61	77,601	+1.83(+12.37%)
Nov 29, 2011	15.22	15.22	14.65	14.78	23,490	-0.35(-2.32%)
Nov 28, 2011	14.88	15.38	14.88	15.13	21,221	+0.76(+5.29%)
Nov 25, 2011	14.38	14.87	14.36	14.37	10,077	-0.09(-0.59%)
Nov 23, 2011	15.15	15.18	14.35	14.46	45,418	-0.78(-5.14%)
Nov 22, 2011	15.22	15.48	15.17	15.24	21,905	+0.05(+0.31%)
Nov 21, 2011	15.50	15.50	15.05	15.19	22,153	-0.60(-3.78%)
Nov 18, 2011	14.98	15.95	14.98	15.79	24,451	+0.88(+5.88%)
Nov 17, 2011	13.96	15.29	13.96	14.91	36,788	+1.04(+7.49%)
Nov 16, 2011	14.13	14.35	13.73	13.88	43,365	-0.38(-2.67%)
Nov 15, 2011	14.01	14.54	13.99	14.26	57,986	+0.24(+1.72%)
Nov 14, 2011	13.97	14.09	13.97	14.01	30,052	-0.01(-0.05%)
Nov 11, 2011	14.24	14.26	13.91	14.02	64,731	-0.01(-0.06%)
Nov 10, 2011	14.43	14.43	13.93	14.03	26,434	-0.20(-1.42%)
Nov 09, 2011	14.42	14.65	13.98	14.23	45,280	-0.60(-4.03%)
Nov 08, 2011	15.23	15.23	14.62	14.83	45,601	-0.12(-0.78%)
Nov 07, 2011	15.24	15.35	14.64	14.95	31,960	-0.29(-1.93%)
Nov 04, 2011	15.49	15.55	15.12	15.24	16,242	-0.52(-3.30%)
Nov 03, 2011	15.65	15.82	15.26	15.76	29,344	+0.38(+2.47%)
Nov 02, 2011	15.53	15.82	15.04	15.38	46,774	+0.16(+1.07%)
Nov 01, 2011	15.71	16.02	15.20	15.22	35,567	-1.13(-6.93%)
Oct 31, 2011	16.59	16.93	16.34	16.35	17,002	-0.59(-3.48%)
Oct 28, 2011	16.67	17.05	16.21	16.94	27,858	+0.16(+0.97%)
Oct 27, 2011	16.03	16.78	15.77	16.78	63,549	+1.29(+8.31%)
Oct 26, 2011	15.19	15.57	14.93	15.49	26,127	+0.51(+3.42%)
Oct 25, 2011	15.36	15.36	14.77	14.98	26,162	-0.60(-3.88%)
Oct 24, 2011	15.50	15.59	15.18	15.58	30,090	+0.05(+0.35%)
Oct 21, 2011	15.73	15.73	15.26	15.53	27,806	+0.11(+0.70%)
Oct 20, 2011	15.33	15.50	14.93	15.42	13,961	+0.26(+1.74%)
Oct 19, 2011	15.34	15.57	15.12	15.15	16,359	-0.26(-1.66%)
Oct 18, 2011	14.82	15.67	14.67	15.41	32,372	+0.64(+4.36%)
Oct 17, 2011	15.39	15.40	14.74	14.77	19,766	-0.86(-5.51%)
Oct 14, 2011	15.23	15.66	14.95	15.63	19,782	+0.52(+3.44%)
Oct 13, 2011	15.26	15.26	14.95	15.11	10,599	-0.29(-1.86%)
Oct 12, 2011	15.22	15.44	15.14	15.40	23,531	+0.25(+1.64%)
Oct 11, 2011	14.60	15.22	14.60	15.15	21,438	+0.36(+2.41%)
Oct 10, 2011	14.39	14.84	14.31	14.79	28,982	+0.69(+4.90%)
Oct 07, 2011	14.71	14.74	14.01	14.10	20,521	-0.50(-3.45%)
Oct 06, 2011	14.59	14.66	14.33	14.60	20,597	-0.02(-0.16%)
Oct 05, 2011	14.41	14.77	14.36	14.63	35,866	+0.11(+0.75%)
Oct 04, 2011	12.57	15.08	12.57	14.52	62,335	+1.87(+14.78%)
Oct 03, 2011	12.93	13.47	12.60	12.65	40,207	-0.29(-2.22%)
Sep 30, 2011	12.77	13.15	12.77	12.94	33,183	-0.04(-0.30%)
Sep 29, 2011	12.99	13.03	12.63	12.98	19,990	+0.35(+2.76%)
Sep 28, 2011	13.46	13.46	12.61	12.63	42,471	-0.78(-5.84%)
Sep 27, 2011	13.53	13.80	13.25	13.41	42,783	+0.25(+1.89%)
Sep 26, 2011	12.77	13.22	12.27	13.16	22,358	+0.51(+4.05%)
Sep 23, 2011	12.40	12.91	12.40	12.65	35,021	+0.22(+1.81%)
Sep 22, 2011	12.50	12.87	12.22	12.42	29,092	-0.45(-3.49%)
Sep 21, 2011	13.49	13.71	12.84	12.87	21,455	-0.62(-4.60%)
Sep 20, 2011	13.84	13.87	13.29	13.49	19,435	-0.20(-1.47%)
Sep 19, 2011	13.45	13.77	13.40	13.70	33,487	-0.09(-0.62%)
Sep 16, 2011	13.77	13.91	13.60	13.78	101,574	+0.02(+0.17%)
Sep 15, 2011	13.96	13.96	13.42	13.76	53,530	-0.06(-0.45%)
Sep 14, 2011	13.25	13.96	12.93	13.82	46,826	+0.65(+4.95%)
Sep 13, 2011	12.53	13.25	12.19	13.17	51,728	+0.74(+5.99%)
Sep 12, 2011	11.84	12.46	11.84	12.42	21,791	+0.34(+2.82%)
Sep 09, 2011	12.23	12.46	11.78	12.08	48,105	-0.20(-1.64%)
Sep 08, 2011	12.84	12.84	12.25	12.29	26,883	-0.74(-5.71%)
Sep 07, 2011	12.97	13.18	12.76	13.03	42,067	+0.35(+2.75%)
Sep 06, 2011	12.20	12.78	12.20	12.68	51,774	+0.25(+2.00%)
Sep 02, 2011	12.91	13.15	12.38	12.43	58,454	-0.73(-5.54%)

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.