Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	25.31	25.31	24.89	25.13	30,083	-0.15(-0.58%)
Nov 27, 2015	25.18	25.30	24.99	25.28	7,288	+0.16(+0.62%)
Nov 25, 2015	25.27	25.12	25.12	25.12	12,078	-0.05(-0.20%)
Nov 24, 2015	24.84	25.21	24.25	25.18	20,562	+0.31(+1.25%)
Nov 23, 2015	24.43	24.89	24.40	24.87	18,140	+0.46(+1.91%)
Nov 20, 2015	24.36	24.56	24.20	24.40	20,680	+0.24(+1.00%)
Nov 19, 2015	23.65	24.34	23.37	24.16	28,774	+0.53(+2.22%)
Nov 18, 2015	23.25	23.69	23.03	23.63	21,531	+0.44(+1.89%)
Nov 17, 2015	24.11	24.11	23.07	23.20	37,456	-0.92(-3.82%)
Nov 16, 2015	24.28	24.47	24.11	24.12	40,006	-0.12(-0.50%)
Nov 13, 2015	25.23	25.55	23.94	24.24	28,759	-1.17(-4.61%)
Nov 12, 2015	25.99	25.99	25.34	25.41	16,350	-0.73(-2.80%)
Nov 11, 2015	26.57	27.08	25.99	26.14	55,549	-0.40(-1.52%)
Nov 10, 2015	25.82	26.67	25.82	26.54	29,156	+0.65(+2.53%)
Nov 09, 2015	26.05	26.11	25.47	25.89	17,732	+0.26(+1.01%)
Nov 06, 2015	25.01	25.71	24.95	25.63	15,980	+0.40(+1.60%)
Nov 05, 2015	25.17	25.35	24.67	25.23	18,042	+0.20(+0.79%)
Nov 04, 2015	24.41	25.21	24.33	25.03	29,011	+0.46(+1.86%)
Nov 03, 2015	24.36	24.72	23.99	24.57	17,428	+0.08(+0.32%)
Nov 02, 2015	23.51	24.65	23.21	24.50	18,573	+0.99(+4.21%)
Oct 30, 2015	23.40	23.76	23.10	23.51	35,283	+0.10(+0.44%)
Oct 29, 2015	23.57	23.86	23.34	23.40	9,377	-0.22(-0.95%)
Oct 28, 2015	22.12	23.77	22.12	23.63	32,736	+1.66(+7.57%)
Oct 27, 2015	23.24	23.45	21.90	21.96	37,168	-1.34(-5.76%)
Oct 26, 2015	23.59	23.68	23.22	23.31	26,189	-0.28(-1.20%)
Oct 23, 2015	23.32	23.59	23.03	23.59	22,579	+0.31(+1.33%)
Oct 22, 2015	22.37	23.36	22.33	23.28	56,096	+1.08(+4.85%)
Oct 21, 2015	22.35	22.64	22.17	22.21	17,577	-0.03(-0.12%)
Oct 20, 2015	21.86	22.39	21.59	22.23	27,456	+0.42(+1.93%)
Oct 19, 2015	21.79	21.87	21.53	21.81	14,017	-0.10(-0.47%)
Oct 16, 2015	22.60	22.60	21.76	21.91	20,250	-0.61(-2.71%)
Oct 15, 2015	22.03	22.58	21.47	22.52	26,574	+0.53(+2.43%)
Oct 14, 2015	22.39	22.64	21.91	21.99	21,606	-0.46(-2.07%)
Oct 13, 2015	22.99	23.07	22.42	22.45	25,083	-0.59(-2.58%)
Oct 12, 2015	22.68	23.05	22.25	23.05	40,165	+0.32(+1.40%)
Oct 09, 2015	22.49	23.14	22.49	22.73	28,635	+0.18(+0.80%)
Oct 08, 2015	22.46	22.71	22.07	22.55	63,189	+0.26(+1.16%)
Oct 07, 2015	21.91	22.47	21.67	22.29	50,336	+0.42(+1.93%)
Oct 06, 2015	22.32	22.32	21.85	21.87	31,825	-0.41(-1.85%)
Oct 05, 2015	21.70	22.64	21.53	22.28	42,167	+0.58(+2.66%)
Oct 02, 2015	21.60	21.77	21.31	21.71	29,896	-0.03(-0.16%)
Oct 01, 2015	22.77	22.77	21.71	21.74	31,598	-0.94(-4.14%)
Sep 30, 2015	22.86	22.86	22.13	22.68	57,588	-0.08(-0.34%)
Sep 29, 2015	21.61	22.89	21.40	22.76	54,836	+1.23(+5.72%)
Sep 28, 2015	21.58	22.32	21.38	21.53	58,665	-0.61(-2.76%)
Sep 25, 2015	23.26	23.26	22.08	22.14	42,457	-1.03(-4.46%)
Sep 24, 2015	22.13	23.22	22.08	23.17	50,962	+0.72(+3.22%)
Sep 23, 2015	22.33	22.71	21.96	22.45	17,236	+0.13(+0.58%)
Sep 22, 2015	22.47	22.72	22.09	22.32	24,106	-0.40(-1.78%)
Sep 21, 2015	23.09	23.58	22.47	22.72	20,567	-0.04(-0.19%)
Sep 18, 2015	23.80	24.37	22.72	22.76	102,791	-1.27(-5.30%)
Sep 17, 2015	23.68	24.31	23.38	24.04	63,191	+0.29(+1.23%)
Sep 16, 2015	24.33	24.53	23.69	23.75	41,520	-0.54(-2.23%)
Sep 15, 2015	23.72	24.36	23.66	24.29	22,507	+0.54(+2.28%)
Sep 14, 2015	23.30	24.05	23.30	23.75	32,558	+0.49(+2.11%)
Sep 11, 2015	23.92	24.42	23.01	23.26	22,742	-0.86(-3.57%)
Sep 10, 2015	24.20	24.75	23.82	24.12	46,500	+0.12(+0.50%)
Sep 09, 2015	23.12	24.41	23.12	24.00	69,896	+0.87(+3.76%)
Sep 08, 2015	22.86	24.07	22.86	23.13	57,254	-0.82(-3.42%)
Sep 04, 2015	23.15	23.94	23.94	23.94	28,222	+0.61(+2.62%)
Sep 03, 2015	22.78	23.97	22.64	23.33	41,869	+0.31(+1.35%)
Sep 02, 2015	22.55	23.20	22.43	23.02	43,081	+0.83(+3.72%)

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.