Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.57	16.57	16.21	16.31	35,141	+0.00(+0.00%)
Jun 28, 2012	16.21	16.38	16.03	16.31	51,221	+0.02(+0.10%)
Jun 27, 2012	16.27	16.43	16.19	16.29	38,525	+0.04(+0.24%)
Jun 26, 2012	16.24	16.29	15.97	16.25	27,599	+0.02(+0.10%)
Jun 25, 2012	15.55	16.32	15.40	16.24	23,244	+0.55(+3.49%)
Jun 22, 2012	15.75	15.95	15.32	15.69	342,050	-0.03(-0.20%)
Jun 21, 2012	16.09	16.26	15.57	15.72	21,592	-0.40(-2.51%)
Jun 20, 2012	16.32	16.32	15.89	16.13	14,660	-0.13(-0.78%)
Jun 19, 2012	15.62	16.32	15.62	16.25	30,416	+0.65(+4.17%)
Jun 18, 2012	15.75	15.75	15.52	15.60	33,862	-0.13(-0.81%)
Jun 15, 2012	15.79	15.87	15.66	15.73	43,514	+0.02(+0.15%)
Jun 14, 2012	15.71	15.86	15.21	15.71	35,081	+0.09(+0.56%)
Jun 13, 2012	15.79	16.20	15.55	15.62	43,073	-0.11(-0.71%)
Jun 12, 2012	15.62	15.81	15.49	15.73	27,445	+0.13(+0.81%)
Jun 11, 2012	16.00	16.18	15.58	15.60	47,607	-0.39(-2.43%)
Jun 08, 2012	15.98	16.03	15.76	15.99	39,437	+0.02(+0.15%)
Jun 07, 2012	15.70	16.13	15.52	15.97	36,645	+0.44(+2.86%)
Jun 06, 2012	15.27	15.59	15.09	15.52	17,721	+0.36(+2.35%)
Jun 05, 2012	14.97	15.25	14.96	15.17	24,512	+0.06(+0.36%)
Jun 04, 2012	14.54	15.20	14.54	15.11	36,211	+0.60(+4.12%)
Jun 01, 2012	14.71	14.76	14.43	14.51	28,611	-0.48(-3.20%)
May 31, 2012	14.94	15.13	14.80	14.99	42,346	+0.13(+0.90%)
May 30, 2012	15.01	15.16	14.77	14.86	18,331	-0.27(-1.77%)
May 29, 2012	15.19	15.29	15.03	15.13	16,811	+0.14(+0.95%)
May 25, 2012	15.01	15.10	14.90	14.98	38,795	-0.01(-0.05%)
May 24, 2012	14.88	15.02	14.66	14.99	33,620	+0.14(+0.95%)
May 23, 2012	14.59	14.97	14.55	14.85	66,481	+0.23(+1.56%)
May 22, 2012	15.11	15.11	14.59	14.62	35,046	-0.38(-2.52%)
May 21, 2012	14.65	15.15	14.56	15.00	27,908	+0.45(+3.08%)
May 18, 2012	14.64	14.90	14.46	14.55	32,058	-0.09(-0.59%)
May 17, 2012	14.98	14.99	14.57	14.64	67,346	-0.27(-1.80%)
May 16, 2012	15.01	15.02	14.78	14.91	22,071	+0.02(+0.16%)
May 15, 2012	14.76	14.98	14.76	14.88	18,381	+0.09(+0.64%)
May 14, 2012	14.69	14.95	14.69	14.79	13,091	-0.02(-0.16%)
May 11, 2012	14.84	15.01	14.72	14.81	17,951	-0.11(-0.74%)
May 10, 2012	14.84	15.12	14.84	14.92	13,824	+0.24(+1.61%)
May 09, 2012	14.87	15.06	14.65	14.69	23,422	-0.31(-2.05%)
May 08, 2012	14.65	15.06	14.65	14.99	9,976	+0.28(+1.93%)
May 07, 2012	14.60	14.80	14.59	14.71	9,652	+0.13(+0.86%)
May 04, 2012	14.89	14.89	14.58	14.58	20,359	-0.43(-2.83%)
May 03, 2012	14.72	15.10	14.71	15.01	22,893	+0.28(+1.93%)
May 02, 2012	14.67	15.02	14.57	14.72	21,064	+0.03(+0.21%)
May 01, 2012	15.10	15.28	14.66	14.69	21,594	-0.39(-2.56%)
Apr 30, 2012	15.49	15.49	15.03	15.08	19,474	-0.35(-2.25%)
Apr 27, 2012	14.88	15.56	14.80	15.43	24,851	+0.65(+4.37%)
Apr 26, 2012	15.30	15.49	14.62	14.78	32,306	-0.49(-3.20%)
Apr 25, 2012	15.24	15.58	15.18	15.27	25,181	+0.27(+1.78%)
Apr 24, 2012	14.84	15.10	14.84	15.00	13,744	+0.11(+0.74%)
Apr 23, 2012	15.01	15.09	14.88	14.89	17,125	-0.23(-1.51%)
Apr 20, 2012	15.21	15.46	15.10	15.12	27,242	+0.17(+1.11%)
Apr 19, 2012	15.28	15.42	14.94	14.95	30,111	-0.27(-1.76%)
Apr 18, 2012	15.43	15.68	15.22	15.22	33,637	-0.24(-1.53%)
Apr 17, 2012	15.21	15.62	15.16	15.46	17,732	+0.31(+2.03%)
Apr 16, 2012	15.16	15.45	15.09	15.15	12,938	+0.11(+0.73%)
Apr 13, 2012	15.15	15.27	15.04	15.04	18,665	-0.11(-0.73%)
Apr 12, 2012	15.17	15.34	15.13	15.15	25,825	+0.02(+0.16%)
Apr 11, 2012	14.91	15.21	14.91	15.13	27,164	+0.20(+1.32%)
Apr 10, 2012	14.96	15.09	14.91	14.93	40,767	-0.03(-0.21%)
Apr 09, 2012	14.96	15.08	14.84	14.96	18,343	-0.24(-1.61%)
Apr 05, 2012	15.04	15.31	14.96	15.21	44,849	+0.06(+0.36%)
Apr 04, 2012	15.16	15.34	14.96	15.15	20,690	-0.21(-1.38%)
Apr 03, 2012	15.52	15.63	15.31	15.36	26,911	-0.13(-0.86%)

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.