Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.27	16.27	16.27	0	-0.16(-0.96%)
Mar 28, 2018	16.30	16.60	16.25	16.43	82,960	+0.13(+0.80%)
Mar 27, 2018	16.43	16.66	16.11	16.30	82,245	-0.06(-0.40%)
Mar 26, 2018	16.47	16.76	16.08	16.36	113,405	+0.08(+0.51%)
Mar 23, 2018	16.89	17.12	16.27	16.28	61,377	-0.66(-3.90%)
Mar 22, 2018	16.80	17.09	16.80	16.94	55,187	+0.00(+0.00%)
Mar 21, 2018	16.62	17.24	16.52	16.94	54,956	+0.32(+1.90%)
Mar 20, 2018	16.91	17.11	16.47	16.62	64,098	-0.30(-1.76%)
Mar 19, 2018	17.02	17.15	16.69	16.92	76,226	-0.15(-0.87%)
Mar 16, 2018	16.90	17.29	16.74	17.07	91,263	+0.14(+0.82%)
Mar 15, 2018	17.11	17.18	16.80	16.93	60,416	-0.18(-1.03%)
Mar 14, 2018	17.56	17.56	17.03	17.10	118,956	-0.39(-2.23%)
Mar 13, 2018	17.67	17.91	17.39	17.49	41,144	-0.19(-1.05%)
Mar 12, 2018	17.54	17.93	17.42	17.68	52,474	+0.17(+0.96%)
Mar 09, 2018	17.75	17.80	17.40	17.51	48,058	-0.18(-1.00%)
Mar 08, 2018	17.68	17.94	17.35	17.69	49,419	+0.01(+0.05%)
Mar 07, 2018		17.77	17.35	17.68	51,173	+0.08(+0.48%)
Mar 06, 2018	17.54	17.62	17.13	17.60	38,534	+0.06(+0.37%)
Mar 05, 2018	17.28	17.80	17.28	17.53	45,426	+0.24(+1.40%)
Mar 02, 2018	16.95	17.52	16.80	17.29	116,342	+0.25(+1.47%)
Mar 01, 2018	17.07	17.16	16.93	17.04	135,695	-0.07(-0.43%)
Feb 28, 2018	17.48	17.59	17.11	17.11	65,419	-0.37(-2.13%)
Feb 27, 2018	17.87	18.10	17.46	17.48	60,281	-0.40(-2.26%)
Feb 26, 2018	17.94	18.16	17.66	17.89	41,334	+0.03(+0.15%)
Feb 23, 2018	17.54	17.86	17.49	17.86	89,061	+0.39(+2.21%)
Feb 22, 2018	17.31	17.70	17.26	17.48	57,276	+0.15(+0.85%)
Feb 21, 2018	17.76	17.85	17.31	17.33	87,139	-0.40(-2.23%)
Feb 20, 2018	18.07	18.25	17.70	17.72	105,370	-0.44(-2.43%)
Feb 16, 2018		18.17	18.17	18.17	0	+0.31(+1.75%)
Feb 15, 2018	17.92	18.06	17.54	17.85	69,805	+0.26(+1.46%)
Feb 14, 2018	18.16	18.51	17.51	17.60	66,843	-0.63(-3.43%)
Feb 13, 2018	18.55	18.62	18.19	18.22	103,736	-0.51(-2.70%)
Feb 12, 2018	19.29	19.63	18.64	18.73	115,831	-0.52(-2.72%)
Feb 09, 2018	20.91	20.91	18.95	19.25	245,884	-1.75(-8.32%)
Feb 08, 2018	21.80	22.22	20.99	21.00	125,248	-1.35(-6.05%)
Feb 07, 2018	22.79	22.79	21.89	22.35	56,952	-0.47(-2.06%)
Feb 06, 2018	22.40	23.17	22.40	22.82	64,772	-0.24(-1.04%)
Feb 05, 2018	23.48	23.62	22.65	23.06	29,280	-0.66(-2.79%)
Feb 02, 2018	23.91	23.99	23.65	23.72	35,782	-0.31(-1.30%)
Feb 01, 2018	24.02	24.25	23.82	24.03	21,046	-0.03(-0.11%)
Jan 31, 2018	24.43	24.43	23.76	24.06	64,663	-0.31(-1.28%)
Jan 30, 2018	24.71	24.85	24.37	24.37	23,330	-0.34(-1.38%)
Jan 29, 2018	24.93	25.05	24.66	24.71	22,147	-0.14(-0.55%)
Jan 26, 2018	25.10	25.28	24.78	24.85	21,148	-0.17(-0.70%)
Jan 25, 2018	25.28	25.34	24.93	25.03	28,933	-0.23(-0.91%)
Jan 24, 2018	25.29	25.39	25.09	25.26	46,368	-0.04(-0.15%)
Jan 23, 2018	24.83	25.48	24.82	25.29	33,672	+0.45(+1.81%)
Jan 22, 2018	25.31	25.35	24.48	24.84	69,041	-0.51(-2.00%)
Jan 19, 2018	24.95	26.40	24.95	25.35	50,354	+0.40(+1.58%)
Jan 18, 2018	25.11	25.24	24.84	24.95	32,344	-0.15(-0.59%)
Jan 17, 2018	25.19	25.27	24.72	25.10	63,830	+0.00(+0.00%)
Jan 16, 2018	25.69	25.77	25.07	25.10	40,224	-0.42(-1.66%)
Jan 12, 2018		25.52	25.52	25.52	0	-0.23(-0.89%)
Jan 11, 2018	25.53	26.11	25.43	25.75	35,466	+0.30(+1.19%)
Jan 10, 2018	25.46	25.49	25.17	25.45	50,612	-0.05(-0.18%)
Jan 09, 2018	25.92	26.17	25.40	25.50	32,910	-0.44(-1.70%)
Jan 08, 2018	25.72	26.13	25.48	25.94	128,785	+0.20(+0.79%)
Jan 05, 2018	25.63	25.77	25.39	25.74	28,143	+0.19(+0.76%)
Jan 04, 2018	25.71	25.82	25.46	25.54	59,384	-0.17(-0.64%)
Jan 03, 2018	25.70	25.75	25.11	25.71	58,882	+0.07(+0.29%)

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.