Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	23.76	23.66	23.66	23.66	23,517	-0.02(-0.10%)
Dec 30, 2013	23.75	23.92	23.45	23.68	21,322	+0.01(+0.04%)
Dec 27, 2013	23.70	23.89	23.51	23.67	20,276	+0.09(+0.38%)
Dec 26, 2013	23.82	24.25	23.26	23.58	38,983	-0.17(-0.73%)
Dec 24, 2013	23.59	23.76	23.47	23.76	16,850	+0.18(+0.77%)
Dec 23, 2013	23.53	23.92	23.08	23.58	35,573	+0.08(+0.35%)
Dec 20, 2013	23.31	23.84	22.95	23.49	84,500	+0.18(+0.78%)
Dec 19, 2013	23.51	23.86	23.30	23.31	45,537	-0.12(-0.53%)
Dec 18, 2013	22.90	23.48	22.90	23.44	42,174	+0.66(+2.90%)
Dec 17, 2013	22.50	22.97	22.50	22.78	24,602	+0.35(+1.54%)
Dec 16, 2013	22.68	22.81	22.28	22.43	36,455	-0.10(-0.44%)
Dec 13, 2013	22.12	23.06	21.98	22.53	32,558	+0.55(+2.52%)
Dec 12, 2013	22.21	22.28	21.91	21.98	19,706	-0.07(-0.30%)
Dec 11, 2013	22.47	22.52	21.90	22.04	38,034	-0.30(-1.33%)
Dec 10, 2013	22.88	22.88	22.22	22.34	39,044	-0.50(-2.20%)
Dec 09, 2013	22.78	22.97	22.69	22.84	43,452	+0.19(+0.84%)
Dec 06, 2013	22.10	22.85	22.10	22.65	29,756	+0.55(+2.50%)
Dec 05, 2013	24.08	24.08	21.72	22.10	58,445	-2.00(-8.28%)
Dec 04, 2013	24.50	25.02	23.98	24.10	35,040	-0.52(-2.11%)
Dec 03, 2013	25.14	25.47	24.56	24.62	30,462	-0.49(-1.94%)
Dec 02, 2013	25.81	25.93	24.97	25.10	26,523	-0.59(-2.28%)
Nov 29, 2013	25.83	26.35	25.23	25.69	21,076	+0.24(+0.94%)
Nov 27, 2013	25.00	25.63	24.75	25.45	27,279	+0.39(+1.55%)
Nov 26, 2013	25.02	25.44	24.96	25.06	36,897	+0.02(+0.10%)
Nov 25, 2013	23.81	25.32	23.71	25.04	54,434	+1.58(+6.76%)
Nov 22, 2013	23.18	23.69	23.18	23.45	17,311	+0.39(+1.67%)
Nov 21, 2013	22.71	23.16	22.21	23.07	42,684	+0.39(+1.70%)
Nov 20, 2013	22.75	23.31	22.15	22.68	33,836	-0.04(-0.18%)
Nov 19, 2013	23.02	23.12	22.58	22.72	21,223	-0.18(-0.79%)
Nov 18, 2013	22.12	22.96	21.77	22.90	51,189	+0.83(+3.76%)
Nov 15, 2013	22.51	22.53	22.07	22.07	30,252	-0.48(-2.15%)
Nov 14, 2013	21.74	22.83	21.51	22.56	56,158	+0.76(+3.50%)
Nov 13, 2013	21.47	22.29	21.47	21.79	33,456	+0.25(+1.18%)
Nov 12, 2013	21.76	22.23	21.18	21.54	107,227	-0.23(-1.06%)
Nov 11, 2013	21.94	22.32	21.28	21.77	72,971	-0.22(-1.01%)
Nov 08, 2013	21.74	22.27	21.47	21.99	28,101	+0.21(+0.98%)
Nov 07, 2013	21.90	22.10	21.42	21.78	11,815	+0.03(+0.15%)
Nov 06, 2013	21.19	21.75	21.14	21.74	21,658	+0.62(+2.95%)
Nov 05, 2013	21.34	21.61	20.83	21.12	19,880	-0.30(-1.42%)
Nov 04, 2013	21.06	21.74	20.81	21.42	20,181	+0.48(+2.31%)
Nov 01, 2013	21.14	21.21	20.73	20.94	34,782	-0.31(-1.47%)
Oct 31, 2013	20.88	21.64	20.88	21.25	26,416	+0.48(+2.29%)
Oct 30, 2013	21.15	21.15	20.74	20.78	10,124	-0.30(-1.44%)
Oct 29, 2013	21.27	21.27	20.60	21.08	8,320	-0.04(-0.19%)
Oct 28, 2013	20.87	21.16	20.73	21.12	18,899	+0.39(+1.90%)
Oct 25, 2013	20.96	21.35	20.56	20.73	11,146	-0.11(-0.55%)
Oct 24, 2013	21.71	21.71	20.74	20.84	35,598	-0.60(-2.79%)
Oct 23, 2013	21.49	22.04	21.34	21.44	16,430	+0.04(+0.19%)
Oct 22, 2013	20.62	21.54	20.52	21.40	33,546	+0.95(+4.66%)
Oct 21, 2013	20.60	20.68	20.32	20.45	17,112	-0.06(-0.28%)
Oct 18, 2013	20.95	21.13	20.40	20.50	31,450	-0.18(-0.87%)
Oct 17, 2013	20.48	20.84	20.40	20.69	11,397	+0.24(+1.16%)
Oct 16, 2013	20.36	20.54	20.33	20.45	8,241	+0.15(+0.73%)
Oct 15, 2013	20.43	20.73	20.05	20.30	15,514	-0.10(-0.48%)
Oct 14, 2013	20.00	20.40	19.82	20.40	19,625	+0.18(+0.89%)
Oct 11, 2013	18.94	20.27	18.94	20.22	22,276	+1.08(+5.66%)
Oct 10, 2013	18.92	19.39	18.92	19.13	24,299	+0.38(+2.01%)
Oct 09, 2013	19.60	19.70	18.60	18.76	33,555	-0.73(-3.75%)
Oct 08, 2013	19.34	19.61	19.19	19.49	23,252	+0.23(+1.19%)
Oct 07, 2013	18.94	19.79	18.88	19.26	23,937	+0.27(+1.43%)
Oct 04, 2013	18.96	19.15	18.96	18.99	14,833	-0.01(-0.04%)
Oct 03, 2013	19.97	19.97	18.98	18.99	22,253	-0.94(-4.70%)
Oct 02, 2013	20.21	20.73	19.89	19.93	99,115	-0.21(-1.06%)

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.