Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.79	22.98	22.62	22.80	9,728	+0.03(+0.13%)
Feb 26, 2004	22.88	22.91	22.70	22.77	13,976	-0.04(-0.16%)
Feb 25, 2004	22.34	22.90	22.11	22.81	24,526	+0.47(+2.09%)
Feb 24, 2004	21.75	22.34	21.64	22.34	31,788	+0.64(+2.96%)
Feb 23, 2004	21.81	21.81	21.68	21.70	78,512	-0.04(-0.20%)
Feb 20, 2004	21.97	21.97	21.52	21.74	44,394	-0.30(-1.36%)
Feb 19, 2004	22.38	22.38	22.04	22.04	6,714	-0.34(-1.50%)
Feb 18, 2004	22.80	22.81	22.32	22.38	23,293	-0.57(-2.48%)
Feb 17, 2004	22.41	22.96	22.37	22.95	17,538	+0.54(+2.41%)
Feb 13, 2004	22.50	22.50	22.20	22.41	33,570	-0.15(-0.65%)
Feb 12, 2004	22.19	22.62	22.19	22.55	16,579	+0.38(+1.71%)
Feb 11, 2004	21.90	22.17	21.89	22.17	18,223	+0.27(+1.23%)
Feb 10, 2004	21.97	22.00	21.89	21.90	21,101	+0.01(+0.03%)
Feb 09, 2004	21.88	21.91	21.88	21.89	18,497	-0.03(-0.13%)
Feb 06, 2004	21.89	21.93	21.81	21.92	20,553	+0.04(+0.17%)
Feb 05, 2004	21.84	21.93	21.82	21.89	24,800	+0.06(+0.27%)
Feb 04, 2004	21.95	21.95	21.83	21.83	50,971	-0.12(-0.56%)
Feb 03, 2004	22.00	22.03	21.89	21.95	50,423	+0.02(+0.10%)
Feb 02, 2004	21.86	21.93	21.85	21.93	69,332	+0.04(+0.17%)
Jan 30, 2004	21.81	21.97	21.81	21.89	7,810	+0.04(+0.20%)
Jan 29, 2004	21.97	22.22	21.79	21.85	22,060	+0.03(+0.13%)
Jan 28, 2004	21.96	21.97	21.79	21.82	6,714	-0.14(-0.63%)
Jan 27, 2004	21.89	21.97	21.89	21.96	9,454	+0.01(+0.07%)
Jan 26, 2004	21.89	21.98	21.84	21.95	7,125	+0.05(+0.23%)
Jan 23, 2004	21.86	21.89	21.86	21.89	1,644	+0.01(+0.03%)
Jan 22, 2004	21.97	21.99	21.84	21.89	6,988	+0.00(+0.00%)
Jan 21, 2004	21.96	22.00	21.83	21.89	3,014	-0.07(-0.33%)
Jan 20, 2004	21.97	22.00	21.93	21.96	13,976	-0.01(-0.07%)
Jan 16, 2004	21.94	22.08	21.94	21.97	27,678	+0.04(+0.17%)
Jan 15, 2004	22.00	22.00	21.91	21.94	29,596	-0.06(-0.27%)
Jan 14, 2004	22.11	22.11	21.98	22.00	6,302	-0.08(-0.36%)
Jan 13, 2004	22.24	22.24	22.06	22.08	6,028	-0.09(-0.43%)
Jan 12, 2004	22.24	22.26	22.04	22.17	8,358	-0.05(-0.23%)
Jan 09, 2004	22.37	22.43	22.22	22.22	6,028	-0.09(-0.42%)
Jan 08, 2004	22.37	22.42	22.29	22.32	19,456	-0.05(-0.23%)
Jan 07, 2004	22.51	22.51	22.31	22.37	6,302	+0.02(+0.10%)
Jan 06, 2004	22.69	22.73	22.32	22.35	19,593	-0.27(-1.19%)
Jan 05, 2004	22.67	22.95	22.59	22.62	17,538	-0.01(-0.03%)
Jan 02, 2004	22.70	22.74	22.62	22.62	12,331	-0.01(-0.03%)
Dec 31, 2003	22.88	22.99	22.62	22.63	9,865	-0.39(-1.71%)
Dec 30, 2003	22.81	23.03	22.70	23.03	13,976	+0.09(+0.38%)
Dec 29, 2003	22.27	22.92	22.24	22.94	19,319	+0.66(+2.98%)
Dec 26, 2003	22.27	22.27	22.26	22.27	6,165	-0.04(-0.16%)
Dec 24, 2003	22.19	22.31	22.19	22.31	2,192	+0.07(+0.29%)
Dec 23, 2003	22.26	22.27	22.22	22.24	11,098	-0.05(-0.23%)
Dec 22, 2003	22.15	22.32	22.15	22.30	22,197	+0.15(+0.66%)
Dec 19, 2003	22.00	22.19	21.88	22.15	14,798	+0.20(+0.90%)
Dec 18, 2003	21.70	21.95	21.70	21.95	30,966	+0.07(+0.30%)
Dec 17, 2003	21.90	21.90	21.82	21.89	51,793	-0.01(-0.07%)
Dec 16, 2003	21.86	21.92	21.79	21.90	36,310	-0.01(-0.03%)
Dec 15, 2003	22.22	22.22	21.91	21.91	8,084	-0.18(-0.79%)
Dec 12, 2003	21.89	22.28	21.89	22.08	14,250	+0.31(+1.41%)
Dec 11, 2003	21.75	21.89	21.75	21.78	19,730	+0.07(+0.30%)
Dec 10, 2003	21.76	21.82	21.59	21.71	30,692	+0.02(+0.10%)
Dec 09, 2003	21.67	21.74	21.53	21.69	26,856	-0.12(-0.57%)
Dec 08, 2003	21.70	21.83	21.70	21.81	22,608	+0.11(+0.50%)
Dec 05, 2003	21.85	21.85	21.68	21.70	8,358	-0.15(-0.67%)
Dec 04, 2003	21.75	21.89	21.64	21.85	18,360	+0.02(+0.10%)
Dec 03, 2003	21.87	21.91	21.82	21.83	6,576	-0.08(-0.37%)
Dec 02, 2003	21.82	21.91	21.71	21.91	18,497	+0.09(+0.43%)

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.