Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.33	10.55	10.17	10.23	0	-0.20(-1.89%)
Feb 26, 2009	9.940	10.55	9.940	10.43	41,288	+0.54(+5.46%)
Feb 25, 2009	10.97	10.97	9.889	9.889	65,446	-1.13(-10.27%)
Feb 24, 2009	10.48	11.09	10.26	11.02	84,752	+0.59(+5.67%)
Feb 23, 2009	10.79	10.93	10.16	10.43	81,398	-0.31(-2.85%)
Feb 20, 2009	11.52	11.52	10.66	10.74	85,637	-0.93(-7.95%)
Feb 19, 2009	11.39	11.95	11.38	11.66	59,754	+0.37(+3.30%)
Feb 18, 2009	11.38	11.45	11.06	11.29	29,286	-0.01(-0.13%)
Feb 17, 2009	11.21	11.60	11.14	11.30	30,989	-0.29(-2.52%)
Feb 13, 2009	11.54	12.17	11.33	11.60	44,919	+0.04(+0.38%)
Feb 12, 2009	11.34	11.60	10.90	11.55	65,953	+0.12(+1.02%)
Feb 11, 2009	11.00	11.60	11.00	11.44	32,245	+0.53(+4.82%)
Feb 10, 2009	11.26	11.57	10.69	10.91	64,326	-0.44(-3.86%)
Feb 09, 2009	12.02	12.11	11.33	11.35	27,621	-0.68(-5.64%)
Feb 06, 2009	10.65	12.06	10.65	12.03	52,074	+1.42(+13.42%)
Feb 05, 2009	10.82	11.39	10.55	10.60	57,924	-0.34(-3.13%)
Feb 04, 2009	11.22	11.81	10.82	10.95	50,770	-0.30(-2.66%)
Feb 03, 2009	11.03	11.25	10.93	11.25	20,951	+0.24(+2.19%)
Feb 02, 2009	10.80	11.21	10.76	11.01	65,731	-0.07(-0.59%)
Jan 30, 2009	10.72	11.07	10.24	11.07	0	+0.50(+4.76%)
Jan 29, 2009	12.23	12.23	10.29	10.57	108,305	-1.77(-14.37%)
Jan 28, 2009	13.23	13.42	11.67	12.34	59,849	-0.75(-5.74%)
Jan 27, 2009	12.47	13.21	12.47	13.09	48,772	+0.63(+5.03%)
Jan 26, 2009	11.38	12.47	11.38	12.47	55,591	+1.09(+9.63%)
Jan 23, 2009	11.14	12.05	10.92	11.37	68,643	-0.08(-0.70%)
Jan 22, 2009	11.50	11.77	10.89	11.45	47,102	-0.34(-2.91%)
Jan 21, 2009	10.81	11.80	10.52	11.79	60,042	+0.79(+7.16%)
Jan 20, 2009	11.36	11.63	11.01	11.01	60,426	-0.47(-4.07%)
Jan 16, 2009	11.36	11.47	10.98	11.47	47,935	+0.28(+2.54%)
Jan 15, 2009	10.79	11.36	10.70	11.19	77,770	+0.38(+3.51%)
Jan 14, 2009	12.00	12.00	10.66	10.81	125,272	-1.38(-11.32%)
Jan 13, 2009	11.24	12.19	11.24	12.19	52,478	+0.97(+8.65%)
Jan 12, 2009	12.02	12.20	11.01	11.22	49,031	-0.88(-7.30%)
Jan 09, 2009	13.10	13.10	12.01	12.10	50,368	-1.00(-7.63%)
Jan 08, 2009	12.63	13.14	12.25	13.10	45,763	+0.49(+3.88%)
Jan 07, 2009	13.57	13.57	12.43	12.61	58,922	-1.05(-7.69%)
Jan 06, 2009	13.03	13.82	13.01	13.66	50,844	+0.68(+5.23%)
Jan 05, 2009	12.98	13.21	12.41	12.98	76,227	-0.03(-0.22%)
Jan 02, 2009	12.96	13.76	12.96	13.01	0	+0.07(+0.51%)
Jan 01, 2009	11.80	13.21	11.80	12.95	0	+0.00(+0.00%)
Dec 31, 2008	11.80	13.21	11.80	12.95	118,743	+1.15(+9.78%)
Dec 30, 2008	11.17	11.82	11.17	11.79	72,293	+0.69(+6.18%)
Dec 29, 2008	11.93	12.01	11.06	11.11	78,155	-0.91(-7.59%)
Dec 26, 2008	12.38	12.44	11.73	12.02	41,728	-0.31(-2.49%)
Dec 24, 2008	12.75	12.77	11.66	12.33	105,700	-0.45(-3.49%)
Dec 23, 2008	14.20	14.46	12.51	12.77	150,623	-1.12(-8.04%)
Dec 22, 2008	14.91	14.92	13.48	13.89	54,750	-1.02(-6.85%)
Dec 19, 2008	15.46	15.88	14.84	14.91	101,290	-0.18(-1.16%)
Dec 18, 2008	15.47	15.72	14.92	15.09	47,413	-0.39(-2.50%)
Dec 17, 2008	15.28	15.91	15.14	15.47	61,501	-0.09(-0.61%)
Dec 16, 2008	14.44	15.58	14.44	15.57	71,404	+1.23(+8.55%)
Dec 15, 2008	15.69	15.74	14.22	14.34	100,562	-1.33(-8.48%)
Dec 12, 2008	14.95	16.00	14.88	15.67	0	+0.42(+2.73%)
Dec 11, 2008	15.58	16.06	15.11	15.25	95,114	-0.42(-2.70%)
Dec 10, 2008	15.73	16.42	15.63	15.68	76,114	-0.12(-0.79%)
Dec 09, 2008	16.33	17.03	15.79	15.80	100,414	-0.64(-3.91%)
Dec 08, 2008	16.87	17.07	16.36	16.44	111,692	-0.18(-1.10%)
Dec 05, 2008	15.86	16.78	15.51	16.63	120,466	+0.63(+3.97%)
Dec 04, 2008	16.01	17.06	15.67	15.99	92,762	-0.16(-0.99%)
Dec 03, 2008	16.19	16.94	15.55	16.15	103,306	+0.20(+1.28%)
Dec 02, 2008	15.69	16.25	15.60	15.95	110,430	+0.55(+3.60%)

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.