Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	10.59	10.71	10.51	10.53	29,437	-0.06(-0.55%)
Nov 29, 2018	10.66	10.91	10.45	10.59	46,632	+0.02(+0.18%)
Nov 28, 2018	11.26	11.26	10.50	10.57	80,286	-0.61(-5.46%)
Nov 27, 2018	11.17	11.42	11.11	11.18	59,523	-0.02(-0.17%)
Nov 26, 2018	11.47	11.81	11.17	11.20	20,572	-0.19(-1.68%)
Nov 23, 2018	11.42	11.42	11.13	11.39	6,079	-0.02(-0.17%)
Nov 21, 2018		11.41	11.41	11.41	0	+0.19(+1.70%)
Nov 20, 2018	11.21	11.30	11.05	11.22	57,562	-0.03(-0.25%)
Nov 19, 2018	11.07	11.26	11.02	11.25	18,537	+0.12(+1.11%)
Nov 16, 2018	11.21	11.35	10.98	11.12	14,150	-0.21(-1.85%)
Nov 15, 2018	11.35	11.35	11.14	11.33	25,218	+0.01(+0.08%)
Nov 14, 2018	11.68	11.74	11.32	11.32	15,624	-0.35(-3.02%)
Nov 13, 2018	11.49	11.68	11.28	11.68	32,569	+0.13(+1.16%)
Nov 12, 2018	11.82	12.00	11.52	11.54	18,718	-0.43(-3.59%)
Nov 09, 2018	12.31	12.41	11.94	11.97	17,924	-0.33(-2.71%)
Nov 08, 2018	12.36	12.45	12.08	12.31	44,952	-0.07(-0.54%)
Nov 07, 2018	12.57	12.70	12.37	12.37	41,830	-0.27(-2.11%)
Nov 06, 2018	12.53	12.82	12.53	12.64	25,353	-0.13(-1.05%)
Nov 05, 2018	13.01	13.15	12.72	12.77	11,620	-0.24(-1.83%)
Nov 02, 2018	12.48	13.12	12.37	13.01	17,714	+0.37(+2.94%)
Nov 01, 2018	12.58	12.84	12.47	12.64	30,906	+0.11(+0.84%)
Oct 31, 2018	12.83	12.86	12.54	12.54	27,133	-0.22(-1.72%)
Oct 30, 2018	12.83	12.90	12.51	12.76	19,675	+0.02(+0.15%)
Oct 29, 2018	12.34	12.74	12.34	12.74	36,599	+0.36(+2.93%)
Oct 26, 2018	12.55	12.65	12.31	12.37	25,995	-0.20(-1.59%)
Oct 25, 2018	13.03	13.07	12.50	12.57	43,875	-0.40(-3.09%)
Oct 24, 2018	12.73	13.15	12.73	12.97	14,930	+0.15(+1.19%)
Oct 23, 2018	12.86	12.91	12.66	12.82	24,031	-0.20(-1.54%)
Oct 22, 2018	12.78	13.02	12.55	13.02	40,596	+0.22(+1.71%)
Oct 19, 2018	12.59	12.80	12.47	12.80	23,374	+0.12(+0.98%)
Oct 18, 2018	12.65	12.86	12.46	12.68	25,025	+0.06(+0.45%)
Oct 17, 2018	12.49	12.74	12.44	12.62	29,680	+0.02(+0.15%)
Oct 16, 2018	12.58	12.84	12.31	12.60	31,046	+0.02(+0.15%)
Oct 15, 2018	13.21	13.21	12.42	12.58	44,633	-0.62(-4.70%)
Oct 12, 2018	13.07	13.24	13.00	13.20	35,009	+0.11(+0.87%)
Oct 11, 2018	13.32	13.32	12.96	13.09	31,128	-0.33(-2.49%)
Oct 10, 2018	13.51	13.69	13.29	13.42	25,390	-0.03(-0.21%)
Oct 09, 2018	13.28	13.60	13.18	13.45	31,816	+0.08(+0.57%)
Oct 08, 2018	13.39	13.51	13.29	13.38	41,428	+0.03(+0.22%)
Oct 05, 2018	13.39	13.54	12.96	13.35	32,389	-0.04(-0.29%)
Oct 04, 2018	13.14	13.60	13.12	13.38	81,147	+0.04(+0.29%)
Oct 03, 2018	13.14	13.42	13.14	13.35	59,858	+0.15(+1.16%)
Oct 02, 2018	13.08	13.31	12.96	13.19	43,942	+0.10(+0.80%)
Oct 01, 2018	13.55	13.56	13.04	13.09	39,727	-0.49(-3.58%)
Sep 28, 2018	13.72	13.78	13.58	13.58	28,511	-0.02(-0.14%)
Sep 27, 2018	13.70	13.70	13.42	13.59	47,066	-0.01(-0.07%)
Sep 26, 2018	13.82	13.93	13.55	13.60	64,444	-0.31(-2.26%)
Sep 25, 2018	14.17	14.20	13.68	13.92	75,316	-0.31(-2.15%)
Sep 24, 2018	14.31	14.41	14.21	14.22	28,332	-0.03(-0.20%)
Sep 21, 2018	14.02	14.31	14.00	14.25	46,540	+0.27(+1.91%)
Sep 20, 2018	14.01	14.28	13.94	13.99	37,629	-0.04(-0.27%)
Sep 19, 2018	13.59	14.15	13.47	14.02	81,684	+0.55(+4.11%)
Sep 18, 2018	13.47	13.96	13.36	13.47	52,504	-0.02(-0.14%)
Sep 17, 2018	13.54	13.77	13.38	13.49	37,165	+0.10(+0.71%)
Sep 14, 2018	13.07	13.60	13.07	13.39	37,211	+0.31(+2.33%)
Sep 13, 2018	13.49	13.49	12.94	13.09	56,390	-0.18(-1.37%)
Sep 12, 2018	13.32	13.59	13.17	13.27	24,979	-0.09(-0.64%)
Sep 11, 2018	13.40	13.48	13.04	13.36	43,970	-0.23(-1.69%)
Sep 10, 2018	13.57	13.66	13.34	13.59	34,989	+0.12(+0.92%)
Sep 07, 2018	13.43	13.67	13.43	13.46	19,915	-0.07(-0.49%)
Sep 06, 2018	13.67	13.84	13.32	13.53	35,204	-0.08(-0.56%)
Sep 05, 2018	13.19	13.80	13.19	13.60	46,472	+0.48(+3.63%)

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.