Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	24.38	24.51	24.20	24.28	45,473	+0.03(+0.11%)
Nov 29, 2016	23.83	24.71	23.83	24.25	84,139	+0.39(+1.65%)
Nov 28, 2016	23.69	23.93	23.47	23.86	79,389	+0.17(+0.71%)
Nov 25, 2016	23.56	23.84	23.37	23.69	3,961	+0.12(+0.49%)
Nov 23, 2016		23.57	23.57	23.57	0	+0.09(+0.38%)
Nov 22, 2016	23.56	23.80	23.32	23.48	25,047	+0.00(+0.00%)
Nov 21, 2016	23.80	23.81	23.36	23.48	23,043	-0.13(-0.56%)
Nov 18, 2016	23.50	23.65	23.21	23.62	22,312	+0.12(+0.53%)
Nov 17, 2016	23.48	23.54	23.41	23.49	14,578	+0.18(+0.76%)
Nov 16, 2016	23.71	24.03	23.24	23.32	53,827	-0.29(-1.24%)
Nov 15, 2016	22.96	23.81	22.67	23.61	16,536	+0.60(+2.62%)
Nov 14, 2016	24.11	24.52	22.82	23.01	40,961	-1.00(-4.17%)
Nov 11, 2016	23.16	24.64	23.15	24.01	50,646	+0.79(+3.40%)
Nov 10, 2016	22.59	23.65	22.58	23.22	27,600	+0.60(+2.66%)
Nov 09, 2016	21.55	22.62	21.13	22.62	25,109	+0.88(+4.04%)
Nov 08, 2016	21.66	22.01	21.54	21.74	30,497	+0.12(+0.53%)
Nov 07, 2016	21.85	21.85	21.56	21.62	32,119	+0.04(+0.21%)
Nov 04, 2016	21.61	21.71	21.57	21.58	14,297	-0.03(-0.12%)
Nov 03, 2016	21.64	21.68	21.57	21.61	25,094	+0.02(+0.08%)
Nov 02, 2016	21.68	21.85	21.56	21.59	40,930	-0.12(-0.53%)
Nov 01, 2016	22.39	22.39	21.69	21.70	13,999	-0.54(-2.43%)
Oct 31, 2016	22.16	22.50	22.15	22.24	23,732	+0.10(+0.44%)
Oct 28, 2016	22.08	22.20	21.98	22.15	26,339	-0.01(-0.04%)
Oct 27, 2016	22.21	22.27	21.96	22.16	24,694	+0.06(+0.28%)
Oct 26, 2016	21.98	22.35	21.95	22.09	22,399	+0.10(+0.44%)
Oct 25, 2016	22.19	22.19	21.98	22.00	21,479	-0.20(-0.92%)
Oct 24, 2016	22.32	22.51	22.16	22.20	9,565	+0.02(+0.08%)
Oct 21, 2016	22.00	22.38	22.00	22.18	9,419	+0.14(+0.64%)
Oct 20, 2016	22.07	22.14	21.95	22.04	17,979	-0.10(-0.44%)
Oct 19, 2016	22.23	22.38	22.05	22.14	16,993	-0.12(-0.56%)
Oct 18, 2016	22.55	22.55	22.22	22.26	6,990	-0.02(-0.08%)
Oct 17, 2016	22.24	22.44	22.13	22.28	20,508	+0.21(+0.96%)
Oct 14, 2016	22.41	22.44	22.06	22.07	7,452	-0.21(-0.95%)
Oct 13, 2016	22.32	22.41	22.20	22.28	12,550	-0.07(-0.32%)
Oct 12, 2016	21.90	22.53	21.74	22.35	25,204	+0.50(+2.27%)
Oct 11, 2016	22.10	22.19	21.85	21.85	22,418	-0.43(-1.91%)
Oct 10, 2016	22.16	22.33	22.16	22.28	13,344	+0.26(+1.17%)
Oct 07, 2016	22.35	22.35	22.00	22.02	30,485	-0.28(-1.27%)
Oct 06, 2016	22.17	22.39	22.05	22.31	14,749	+0.16(+0.72%)
Oct 05, 2016	22.14	22.59	22.12	22.15	22,247	+0.00(+0.00%)
Oct 04, 2016	22.45	22.45	22.07	22.15	9,781	-0.37(-1.65%)
Oct 03, 2016	22.67	22.67	22.52	22.52	10,499	-0.15(-0.66%)
Sep 30, 2016	22.16	22.72	22.09	22.67	24,655	+0.65(+2.94%)
Sep 29, 2016	22.16	22.23	22.02	22.02	28,144	-0.18(-0.80%)
Sep 28, 2016	22.25	22.25	22.10	22.20	21,976	-0.11(-0.48%)
Sep 27, 2016	22.23	22.35	22.16	22.31	12,648	+0.04(+0.20%)
Sep 26, 2016	22.44	22.61	22.26	22.26	8,049	-0.18(-0.79%)
Sep 23, 2016	22.38	22.55	22.16	22.44	11,615	+0.01(+0.04%)
Sep 22, 2016	22.19	22.54	22.19	22.43	19,187	+0.27(+1.20%)
Sep 21, 2016	22.16	22.22	22.04	22.16	15,709	+0.03(+0.12%)
Sep 20, 2016	22.35	22.35	22.10	22.14	4,787	-0.05(-0.24%)
Sep 19, 2016	22.18	22.46	22.08	22.19	13,092	+0.02(+0.08%)
Sep 16, 2016	22.23	22.23	21.63	22.17	44,498	-0.04(-0.20%)
Sep 15, 2016	22.22	22.29	22.16	22.22	15,118	+0.00(+0.00%)
Sep 14, 2016	22.37	22.37	22.16	22.22	33,007	-0.05(-0.24%)
Sep 13, 2016	23.02	23.24	22.27	22.27	42,244	-0.97(-4.19%)
Sep 12, 2016	22.33	23.48	22.33	23.25	70,162	+0.88(+3.92%)
Sep 09, 2016	22.35	22.55	22.33	22.37	38,337	-0.18(-0.79%)
Sep 08, 2016	22.78	22.79	22.42	22.55	14,617	-0.27(-1.17%)
Sep 07, 2016	22.39	23.02	22.39	22.81	25,297	+0.33(+1.46%)
Sep 06, 2016	22.51	22.55	22.33	22.48	12,390	+0.03(+0.12%)
Sep 02, 2016	22.48	22.46	22.46	22.46	15,120	+0.05(+0.24%)

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.