Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	24.89	25.02	24.69	24.70	13,153	-0.18(-0.73%)
Jun 29, 2005	24.74	24.92	24.60	24.88	22,745	+0.14(+0.56%)
Jun 28, 2005	24.32	24.74	24.32	24.74	33,158	+0.43(+1.77%)
Jun 27, 2005	24.08	24.49	24.03	24.31	75,635	-0.03(-0.12%)
Jun 24, 2005	23.68	24.34	23.36	24.34	94,133	+0.69(+2.93%)
Jun 23, 2005	23.56	23.83	23.56	23.65	21,786	+0.11(+0.47%)
Jun 22, 2005	23.39	23.61	23.33	23.54	12,742	+0.18(+0.75%)
Jun 21, 2005	23.35	23.41	23.32	23.36	18,360	+0.04(+0.19%)
Jun 20, 2005	23.66	23.71	23.32	23.32	15,072	-0.27(-1.14%)
Jun 17, 2005	23.27	23.62	23.27	23.59	29,185	+0.39(+1.67%)
Jun 16, 2005	22.86	23.20	22.86	23.20	9,043	+0.30(+1.31%)
Jun 15, 2005	22.98	23.01	22.77	22.90	36,995	-0.01(-0.03%)
Jun 14, 2005	23.03	23.06	22.82	22.91	23,019	-0.07(-0.29%)
Jun 13, 2005	23.05	23.13	22.74	22.97	31,240	-0.10(-0.44%)
Jun 10, 2005	22.99	23.14	22.99	23.08	13,290	+0.15(+0.64%)
Jun 09, 2005	23.14	23.14	22.86	22.93	12,742	-0.26(-1.10%)
Jun 08, 2005	23.21	23.22	23.14	23.19	31,377	-0.12(-0.50%)
Jun 07, 2005	23.35	23.35	23.21	23.30	17,401	+0.03(+0.13%)
Jun 06, 2005	23.11	23.32	22.96	23.27	31,925	+0.18(+0.76%)
Jun 03, 2005	23.11	23.27	23.03	23.10	14,387	+0.06(+0.25%)
Jun 02, 2005	22.84	23.12	22.68	23.04	20,004	+0.32(+1.41%)
Jun 01, 2005	22.55	22.84	22.55	22.72	20,964	+0.24(+1.07%)
May 31, 2005	22.59	22.73	22.38	22.48	44,394	-0.03(-0.13%)
May 27, 2005	22.38	22.66	22.38	22.51	7,810	+0.08(+0.36%)
May 26, 2005	21.97	22.44	21.97	22.43	13,016	+0.50(+2.26%)
May 25, 2005	22.48	22.48	21.93	21.93	22,060	-0.58(-2.59%)
May 24, 2005	22.40	22.62	22.20	22.51	20,142	+0.19(+0.85%)
May 23, 2005	22.41	22.51	22.24	22.33	18,908	-0.04(-0.20%)
May 20, 2005	22.57	22.62	22.37	22.37	23,156	-0.20(-0.87%)
May 19, 2005	22.08	22.62	22.08	22.57	41,791	+0.59(+2.69%)
May 18, 2005	21.91	22.11	21.86	21.97	25,896	+0.14(+0.63%)
May 17, 2005	21.89	21.89	21.64	21.84	16,716	-0.06(-0.27%)
May 16, 2005	21.97	22.03	21.89	21.89	18,223	-0.07(-0.33%)
May 13, 2005	22.37	22.37	21.94	21.97	13,976	-0.44(-1.95%)
May 12, 2005	22.78	22.91	22.26	22.41	33,158	-0.49(-2.14%)
May 11, 2005	22.92	22.98	22.62	22.89	22,060	-0.09(-0.38%)
May 10, 2005	23.24	23.24	22.80	22.98	23,704	-0.30(-1.29%)
May 09, 2005	23.21	23.35	23.21	23.28	8,358	+0.00(+0.00%)
May 06, 2005	22.84	23.39	22.79	23.28	28,637	+0.44(+1.92%)
May 05, 2005	23.21	23.21	22.62	22.84	37,954	-0.42(-1.82%)
May 04, 2005	23.38	23.41	23.22	23.27	24,937	-0.12(-0.53%)
May 03, 2005	23.50	23.50	23.28	23.39	21,923	-0.05(-0.22%)
May 02, 2005	23.70	23.70	23.25	23.44	19,867	-0.26(-1.08%)
Apr 29, 2005	23.54	23.72	23.35	23.70	30,829	+0.15(+0.65%)
Apr 28, 2005	23.91	23.91	23.53	23.54	30,281	-0.36(-1.53%)
Apr 27, 2005	24.02	24.07	23.73	23.91	20,142	-0.10(-0.43%)
Apr 26, 2005	24.80	24.80	24.01	24.01	13,016	-0.74(-3.01%)
Apr 25, 2005	24.92	25.05	24.70	24.76	21,375	-0.28(-1.11%)
Apr 22, 2005	25.16	25.16	24.78	25.03	22,471	-0.18(-0.72%)
Apr 21, 2005	24.30	25.24	24.27	25.22	43,298	+0.99(+4.07%)
Apr 20, 2005	24.38	24.38	23.73	24.23	32,747	-0.22(-0.90%)
Apr 19, 2005	24.56	24.67	24.31	24.45	24,663	-0.14(-0.56%)
Apr 18, 2005	24.66	24.70	24.45	24.59	28,774	-0.07(-0.30%)
Apr 15, 2005	25.11	25.16	24.66	24.66	14,113	-0.45(-1.77%)
Apr 14, 2005	25.32	25.33	25.06	25.11	17,538	-0.26(-1.01%)
Apr 13, 2005	25.58	25.67	25.36	25.36	10,413	-0.22(-0.86%)
Apr 12, 2005	25.41	25.62	25.38	25.58	20,553	+0.18(+0.72%)
Apr 11, 2005	25.18	25.49	25.00	25.40	14,250	-0.22(-0.85%)
Apr 08, 2005	25.45	25.62	25.16	25.62	30,144	+0.18(+0.69%)
Apr 07, 2005	25.03	25.47	25.03	25.44	20,827	+0.36(+1.43%)
Apr 06, 2005	25.17	25.19	25.05	25.08	9,043	-0.07(-0.29%)
Apr 05, 2005	25.18	25.25	25.05	25.16	17,675	-0.02(-0.09%)
Apr 04, 2005	24.81	25.22	24.77	25.18	29,459	+0.07(+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.