Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.22	15.78	14.87	14.87	38,737	-0.37(-2.44%)
Jun 29, 2009	15.83	16.06	14.80	15.25	69,680	-0.72(-4.52%)
Jun 26, 2009	14.39	15.97	14.39	15.97	124,648	+1.44(+9.89%)
Jun 25, 2009	14.25	14.73	14.07	14.53	41,300	+1.07(+7.91%)
Jun 24, 2009	13.32	13.87	13.32	13.47	17,812	+0.16(+1.21%)
Jun 23, 2009	13.48	13.57	13.25	13.30	57,859	-0.04(-0.33%)
Jun 22, 2009	13.36	13.78	12.52	13.35	71,546	-0.07(-0.54%)
Jun 19, 2009	14.71	14.72	13.34	13.42	59,277	-1.01(-7.03%)
Jun 18, 2009	14.05	14.49	13.83	14.44	20,004	+0.42(+3.02%)
Jun 17, 2009	13.98	14.52	13.91	14.01	20,895	+0.04(+0.26%)
Jun 16, 2009	13.87	14.45	13.25	13.98	33,633	+0.30(+2.19%)
Jun 15, 2009	13.47	13.74	13.25	13.68	35,389	-0.12(-0.90%)
Jun 12, 2009	13.63	13.84	13.24	13.80	16,956	+0.01(+0.05%)
Jun 11, 2009	14.25	14.25	13.60	13.79	56,523	-0.37(-2.63%)
Jun 10, 2009	13.98	14.24	13.44	14.17	46,130	+0.36(+2.59%)
Jun 09, 2009	14.30	14.44	13.25	13.81	29,880	-0.44(-3.07%)
Jun 08, 2009	14.09	14.56	13.98	14.25	25,130	+0.21(+1.51%)
Jun 05, 2009	14.63	14.63	13.90	14.03	20,827	-0.60(-4.09%)
Jun 04, 2009	14.52	14.67	14.26	14.63	38,475	+0.27(+1.88%)
Jun 03, 2009	14.30	14.44	13.98	14.36	26,666	-0.03(-0.20%)
Jun 02, 2009	13.25	14.55	13.25	14.39	56,308	+0.80(+5.85%)
Jun 01, 2009	13.55	13.64	12.49	13.60	56,741	+0.31(+2.36%)
May 29, 2009	13.76	13.98	13.09	13.28	54,913	-0.47(-3.40%)
May 28, 2009	14.17	14.25	12.79	13.75	51,551	+0.07(+0.53%)
May 27, 2009	14.96	15.13	13.65	13.68	50,360	-1.42(-9.38%)
May 26, 2009	13.34	15.29	13.20	15.09	75,200	+1.65(+12.27%)
May 22, 2009	14.01	14.28	13.27	13.44	80,658	-0.48(-3.46%)
May 21, 2009	14.02	14.83	13.17	13.92	65,704	-0.36(-2.50%)
May 20, 2009	15.92	15.97	14.22	14.28	48,055	-1.47(-9.31%)
May 19, 2009	15.84	16.38	15.07	15.75	37,416	+0.06(+0.37%)
May 18, 2009	15.25	16.09	15.25	15.69	35,876	+0.61(+4.07%)
May 15, 2009	15.75	16.10	14.77	15.08	35,595	-0.80(-5.01%)
May 14, 2009	14.20	16.20	14.20	15.87	66,274	+1.81(+12.87%)
May 13, 2009	15.46	15.46	14.04	14.06	66,890	-1.68(-10.66%)
May 12, 2009	15.43	15.97	14.60	15.74	68,639	+0.45(+2.96%)
May 11, 2009	16.62	16.62	15.16	15.29	44,437	-1.62(-9.58%)
May 08, 2009	15.31	17.17	15.30	16.91	57,814	+1.88(+12.48%)
May 07, 2009	15.84	16.02	14.68	15.03	52,236	-0.43(-2.78%)
May 06, 2009	16.20	16.23	15.16	15.46	35,200	-0.47(-2.93%)
May 05, 2009	15.39	16.05	15.37	15.93	39,286	+0.37(+2.39%)
May 04, 2009	15.17	16.22	14.68	15.56	65,476	+0.42(+2.80%)
May 01, 2009	14.50	15.45	13.87	15.14	44,559	+0.64(+4.43%)
Apr 30, 2009	15.46	16.11	14.41	14.49	78,438	-0.79(-5.16%)
Apr 29, 2009	13.98	15.49	13.98	15.28	79,876	+1.35(+9.69%)
Apr 28, 2009	12.99	14.06	12.93	13.93	56,182	+0.83(+6.35%)
Apr 27, 2009	13.36	13.66	12.57	13.10	56,970	-0.66(-4.83%)
Apr 24, 2009	13.11	14.17	12.99	13.76	51,016	+0.81(+6.25%)
Apr 23, 2009	13.46	13.76	12.46	12.95	52,684	-0.41(-3.06%)
Apr 22, 2009	13.50	13.96	13.06	13.36	73,508	-0.28(-2.09%)
Apr 21, 2009	13.06	13.80	12.84	13.65	61,740	+0.50(+3.77%)
Apr 20, 2009	13.22	13.36	12.65	13.15	79,611	-0.11(-0.83%)
Apr 17, 2009	13.80	13.80	12.71	13.26	71,935	-0.47(-3.40%)
Apr 16, 2009	13.95	13.95	13.23	13.73	33,707	+0.11(+0.80%)
Apr 15, 2009	13.79	14.10	13.25	13.62	37,394	-0.19(-1.37%)
Apr 14, 2009	13.12	14.25	12.79	13.81	70,205	+0.45(+3.33%)
Apr 13, 2009	12.80	13.55	12.41	13.36	75,347	+0.45(+3.50%)
Apr 09, 2009	12.39	13.46	12.32	12.91	51,777	+0.88(+7.28%)
Apr 08, 2009	11.58	12.03	11.09	12.03	29,612	+0.59(+5.17%)
Apr 07, 2009	12.18	12.43	11.43	11.44	30,281	-1.00(-8.04%)
Apr 06, 2009	12.35	12.67	11.48	12.44	61,801	-0.04(-0.29%)
Apr 03, 2009	14.25	14.25	11.94	12.48	85,961	-1.77(-12.40%)
Apr 02, 2009	13.07	14.41	13.06	14.25	61,882	+1.53(+12.06%)

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.