Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	25.44	25.51	24.93	25.06	159,112	-0.29(-1.12%)
Nov 29, 2017	25.11	25.48	25.11	25.35	63,462	+0.34(+1.35%)
Nov 28, 2017	25.11	25.18	24.87	25.01	48,843	+0.00(+0.00%)
Nov 27, 2017	24.87	25.29	24.87	25.01	21,999	+0.15(+0.59%)
Nov 24, 2017	25.04	25.04	24.76	24.87	15,949	-0.07(-0.29%)
Nov 22, 2017	24.97	25.20	24.91	24.94	32,409	-0.05(-0.22%)
Nov 21, 2017	24.84	25.11	24.67	24.99	34,964	+0.22(+0.88%)
Nov 20, 2017	24.79	24.89	24.55	24.77	35,472	+0.05(+0.18%)
Nov 17, 2017	24.51	24.79	24.51	24.73	24,415	+0.07(+0.30%)
Nov 16, 2017	24.01	24.75	24.01	24.66	23,440	+0.27(+1.12%)
Nov 15, 2017	24.11	24.66	24.11	24.38	33,150	+0.07(+0.30%)
Nov 14, 2017	24.20	24.39	23.98	24.31	38,862	+0.07(+0.30%)
Nov 13, 2017	24.57	24.57	24.14	24.24	16,220	-0.34(-1.37%)
Nov 10, 2017	24.85	25.06	24.34	24.57	19,675	-0.32(-1.28%)
Nov 09, 2017	24.65	25.01	24.10	24.89	48,735	+0.13(+0.52%)
Nov 08, 2017	26.97	26.97	24.66	24.76	61,109	-1.46(-5.57%)
Nov 07, 2017	26.64	27.07	26.05	26.23	27,667	-0.56(-2.08%)
Nov 06, 2017	27.05	27.56	26.73	26.78	38,265	-0.66(-2.40%)
Nov 03, 2017	27.39	27.49	27.11	27.44	23,564	+0.05(+0.17%)
Nov 02, 2017	27.45	27.50	27.27	27.39	30,705	-0.06(-0.23%)
Nov 01, 2017	27.39	27.58	27.13	27.46	23,181	+0.08(+0.30%)
Oct 31, 2017	27.07	27.47	26.75	27.38	60,150	+0.44(+1.63%)
Oct 30, 2017	27.37	27.59	26.84	26.94	24,796	-0.58(-2.09%)
Oct 27, 2017	27.27	27.66	27.09	27.51	46,515	+0.30(+1.11%)
Oct 26, 2017	26.95	27.23	26.65	27.21	38,468	+0.32(+1.19%)
Oct 25, 2017	26.59	26.90	26.53	26.89	20,396	+0.13(+0.48%)
Oct 24, 2017	27.00	27.21	26.71	26.76	52,478	-0.18(-0.68%)
Oct 23, 2017	27.30	27.30	26.79	26.95	56,806	-0.23(-0.84%)
Oct 20, 2017	27.09	27.19	26.86	27.18	69,157	+0.22(+0.81%)
Oct 19, 2017	26.89	27.05	26.75	26.96	23,594	-0.09(-0.34%)
Oct 18, 2017	27.18	27.18	26.96	27.05	23,211	-0.12(-0.44%)
Oct 17, 2017	27.15	27.33	27.05	27.17	33,796	+0.11(+0.41%)
Oct 16, 2017	26.86	27.29	26.77	27.06	49,889	+0.10(+0.37%)
Oct 13, 2017	26.95	27.16	26.78	26.96	19,224	-0.05(-0.20%)
Oct 12, 2017	27.02	27.29	26.92	27.01	15,500	-0.09(-0.34%)
Oct 11, 2017	27.20	27.27	27.02	27.10	15,959	-0.01(-0.03%)
Oct 10, 2017	27.17	27.31	26.98	27.11	43,709	+0.07(+0.27%)
Oct 09, 2017	26.85	27.22	26.85	27.04	18,475	+0.26(+0.95%)
Oct 06, 2017	26.78	26.97	26.55	26.78	37,190	-0.01(-0.03%)
Oct 05, 2017	26.59	26.82	26.52	26.79	13,779	+0.26(+0.96%)
Oct 04, 2017	26.58	26.84	26.50	26.54	30,986	-0.05(-0.21%)
Oct 03, 2017	26.85	27.02	26.53	26.59	25,434	-0.09(-0.34%)
Oct 02, 2017	26.48	26.89	26.47	26.68	48,813	+0.37(+1.39%)
Sep 29, 2017	26.53	26.87	26.26	26.32	25,272	-0.14(-0.52%)
Sep 28, 2017	26.41	26.85	26.12	26.45	27,287	+0.16(+0.59%)
Sep 27, 2017	25.93	26.35	25.76	26.30	35,341	+0.53(+2.06%)
Sep 26, 2017	25.82	26.13	25.71	25.77	20,781	+0.03(+0.11%)
Sep 25, 2017	25.74	25.95	25.66	25.74	45,799	-0.13(-0.49%)
Sep 22, 2017	25.80	25.96	25.60	25.87	14,037	+0.02(+0.07%)
Sep 21, 2017	25.88	26.08	25.67	25.85	19,943	-0.05(-0.18%)
Sep 20, 2017	25.88	26.11	25.81	25.90	23,956	+0.05(+0.21%)
Sep 19, 2017	25.52	25.92	25.52	25.84	32,425	+0.40(+1.58%)
Sep 18, 2017	24.99	25.61	24.99	25.44	23,144	+0.49(+1.98%)
Sep 15, 2017	24.97	25.10	24.67	24.95	64,125	+0.04(+0.15%)
Sep 14, 2017	24.70	25.11	24.70	24.91	14,350	-0.17(-0.69%)
Sep 13, 2017	25.42	25.42	25.01	25.08	12,131	-0.15(-0.58%)
Sep 12, 2017	25.39	25.57	25.16	25.23	11,908	+0.02(+0.07%)
Sep 11, 2017	25.11	25.46	24.79	25.21	38,760	+0.15(+0.58%)
Sep 08, 2017	24.55	25.09	24.21	25.07	41,226	+0.50(+2.04%)
Sep 07, 2017	24.70	24.78	24.15	24.56	13,870	-0.03(-0.11%)
Sep 06, 2017	24.67	25.11	24.54	24.59	43,941	-0.19(-0.77%)
Sep 05, 2017	24.61	24.97	24.61	24.78	23,290	+0.17(+0.70%)

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.