Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.90	23.04	22.11	22.12	47,729	-0.79(-3.46%)
Feb 27, 2017	23.03	23.31	22.86	22.91	18,370	-0.15(-0.66%)
Feb 24, 2017	22.82	23.11	22.63	23.06	21,272	+0.19(+0.82%)
Feb 23, 2017	23.38	23.38	22.84	22.88	13,656	-0.44(-1.88%)
Feb 22, 2017	23.36	23.69	23.26	23.31	13,632	-0.10(-0.42%)
Feb 21, 2017	23.43	23.94	23.26	23.41	25,160	+0.16(+0.69%)
Feb 17, 2017		23.25	23.25	23.25	0	+0.21(+0.89%)
Feb 16, 2017	22.74	23.20	22.60	23.04	46,070	+0.37(+1.61%)
Feb 15, 2017	22.47	23.11	22.31	22.68	43,882	+0.18(+0.79%)
Feb 14, 2017	23.43	23.44	22.42	22.50	22,246	-0.99(-4.22%)
Feb 13, 2017	23.12	23.55	22.99	23.49	36,569	+0.45(+1.94%)
Feb 10, 2017	21.88	23.05	21.80	23.04	65,200	+1.13(+5.18%)
Feb 09, 2017	22.04	22.08	21.58	21.91	52,736	-0.09(-0.41%)
Feb 08, 2017	22.20	22.25	21.88	22.00	19,373	-0.16(-0.73%)
Feb 07, 2017	22.86	22.88	22.11	22.16	28,716	+0.25(+1.14%)
Feb 06, 2017	22.47	22.47	21.89	21.91	10,040	-0.47(-2.11%)
Feb 03, 2017	22.05	22.43	22.01	22.38	28,025	+0.60(+2.75%)
Feb 02, 2017	21.92	22.08	21.71	21.79	44,014	-0.13(-0.61%)
Feb 01, 2017	22.02	22.18	21.88	21.92	41,995	-0.06(-0.28%)
Jan 31, 2017	21.86	22.08	21.61	21.98	27,671	+0.06(+0.29%)
Jan 30, 2017	21.88	22.08	21.81	21.92	20,752	+0.00(+0.00%)
Jan 27, 2017	22.46	22.56	21.55	21.92	33,420	-0.60(-2.66%)
Jan 26, 2017	22.99	22.99	22.46	22.52	14,668	-0.57(-2.47%)
Jan 25, 2017	23.28	23.44	22.77	23.09	21,640	-0.02(-0.08%)
Jan 24, 2017	22.78	23.27	22.63	23.11	27,863	+0.43(+1.89%)
Jan 23, 2017	22.83	23.08	22.64	22.68	21,439	-0.18(-0.78%)
Jan 20, 2017	22.61	22.95	22.41	22.86	29,760	+0.28(+1.23%)
Jan 19, 2017	23.77	23.77	22.58	22.58	28,593	-1.14(-4.82%)
Jan 18, 2017	23.85	23.96	23.62	23.72	44,686	-0.11(-0.45%)
Jan 17, 2017	23.71	23.96	23.38	23.83	40,086	+0.12(+0.53%)
Jan 13, 2017		23.71	23.71	23.71	0	-0.29(-1.23%)
Jan 12, 2017	25.24	25.24	23.95	24.00	28,250	-1.19(-4.71%)
Jan 11, 2017	25.34	25.76	25.13	25.19	56,963	-0.17(-0.67%)
Jan 10, 2017	25.39	25.89	25.08	25.36	47,596	+0.26(+1.03%)
Jan 09, 2017	25.62	25.62	24.84	25.10	46,847	-0.54(-2.09%)
Jan 06, 2017	24.44	25.67	24.13	25.63	87,156	+1.21(+4.97%)
Jan 05, 2017	24.38	24.66	24.11	24.42	34,977	-0.01(-0.04%)
Jan 04, 2017	24.19	24.56	24.19	24.43	16,962	+0.22(+0.92%)
Jan 03, 2017	24.47	24.66	24.14	24.21	22,677	+0.04(+0.15%)
Dec 30, 2016		24.17	24.17	24.17	0	-0.16(-0.66%)
Dec 29, 2016	24.51	24.64	24.24	24.33	15,162	-0.18(-0.73%)
Dec 28, 2016	24.73	24.73	24.38	24.51	12,246	-0.28(-1.12%)
Dec 27, 2016	25.04	25.31	24.79	24.79	18,868	-0.24(-0.96%)
Dec 23, 2016		25.03	25.03	25.03	0	+0.05(+0.21%)
Dec 22, 2016	25.09	25.34	24.93	24.97	43,102	-0.21(-0.82%)
Dec 21, 2016	25.44	25.44	24.96	25.18	29,919	-0.21(-0.81%)
Dec 20, 2016	25.45	25.58	25.18	25.38	13,343	-0.03(-0.11%)
Dec 19, 2016	25.38	25.62	25.04	25.41	19,390	+0.03(+0.11%)
Dec 16, 2016	25.45	25.55	25.24	25.38	66,208	+0.05(+0.21%)
Dec 15, 2016	25.56	25.94	25.30	25.33	35,133	-0.27(-1.05%)
Dec 14, 2016	25.54	25.84	25.38	25.60	57,489	+0.03(+0.10%)
Dec 13, 2016	25.57	26.04	25.45	25.57	19,704	+0.01(+0.04%)
Dec 12, 2016	25.88	25.95	25.46	25.56	27,651	-0.30(-1.17%)
Dec 09, 2016	25.63	26.05	25.35	25.87	25,401	+0.27(+1.05%)
Dec 08, 2016	24.88	25.74	24.87	25.60	32,898	+0.59(+2.36%)
Dec 07, 2016	25.26	25.38	24.64	25.01	90,537	-0.22(-0.88%)
Dec 06, 2016	24.54	25.37	24.44	25.23	63,646	+0.63(+2.58%)
Dec 05, 2016	23.88	24.64	23.88	24.60	42,973	+0.75(+3.14%)
Dec 02, 2016	24.04	24.04	23.66	23.85	18,847	-0.06(-0.26%)

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.