Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	22.47	23.19	22.31	23.18	16,442	+0.78(+3.49%)
Jul 29, 2004	22.66	22.70	22.27	22.40	24,252	-0.15(-0.68%)
Jul 28, 2004	22.62	22.70	22.24	22.55	23,704	-0.20(-0.87%)
Jul 27, 2004	22.82	22.89	22.75	22.75	21,238	-0.07(-0.32%)
Jul 26, 2004	23.25	23.25	22.82	22.82	8,221	-0.44(-1.88%)
Jul 23, 2004	23.90	23.90	23.26	23.26	6,028	-0.68(-2.84%)
Jul 22, 2004	23.93	24.08	23.84	23.94	23,567	+0.01(+0.06%)
Jul 21, 2004	24.34	24.34	23.92	23.92	31,788	-0.34(-1.41%)
Jul 20, 2004	24.35	24.35	24.05	24.27	30,007	-0.15(-0.60%)
Jul 19, 2004	24.76	24.76	24.37	24.41	15,072	-0.37(-1.50%)
Jul 16, 2004	24.92	25.34	24.76	24.78	12,605	-0.20(-0.82%)
Jul 15, 2004	24.76	25.19	24.76	24.99	30,966	+0.36(+1.45%)
Jul 14, 2004	24.30	24.66	24.27	24.63	15,620	+0.22(+0.90%)
Jul 13, 2004	24.52	24.52	24.29	24.41	19,182	-0.10(-0.42%)
Jul 12, 2004	24.63	24.70	24.35	24.51	23,156	-0.01(-0.03%)
Jul 09, 2004	24.65	24.65	24.37	24.52	21,375	-0.15(-0.59%)
Jul 08, 2004	25.00	25.05	24.52	24.67	37,269	-0.36(-1.46%)
Jul 07, 2004	25.14	25.31	25.00	25.03	35,077	-0.10(-0.41%)
Jul 06, 2004	25.58	25.62	25.13	25.13	33,432	-0.63(-2.44%)
Jul 02, 2004	25.32	25.76	25.29	25.76	14,387	+0.47(+1.88%)
Jul 01, 2004	25.57	25.57	25.25	25.29	24,800	-0.28(-1.11%)
Jun 30, 2004	25.58	25.65	25.53	25.57	25,211	+0.03(+0.11%)
Jun 29, 2004	25.80	25.83	25.49	25.54	37,817	-0.23(-0.88%)
Jun 28, 2004	25.95	25.98	25.67	25.77	31,788	-0.18(-0.67%)
Jun 25, 2004	25.97	26.02	25.69	25.95	66,728	-0.05(-0.20%)
Jun 24, 2004	25.48	26.02	25.48	26.00	32,336	+0.53(+2.06%)
Jun 23, 2004	25.43	25.54	25.36	25.47	27,815	+0.04(+0.14%)
Jun 22, 2004	25.27	25.43	25.27	25.43	31,514	+0.09(+0.35%)
Jun 21, 2004	25.27	25.43	25.27	25.35	18,223	+0.06(+0.23%)
Jun 18, 2004	25.57	25.91	25.29	25.29	34,255	-0.28(-1.11%)
Jun 17, 2004	25.65	25.65	25.37	25.57	18,771	-0.01(-0.03%)
Jun 16, 2004	25.47	25.76	25.43	25.58	37,817	-0.03(-0.11%)
Jun 15, 2004	25.51	25.87	25.36	25.61	25,759	-0.01(-0.03%)
Jun 14, 2004	25.69	25.70	25.47	25.62	34,255	-0.17(-0.65%)
Jun 10, 2004	24.95	25.78	24.95	25.78	86,185	+0.91(+3.67%)
Jun 09, 2004	24.88	24.88	24.68	24.87	46,449	-0.01(-0.03%)
Jun 08, 2004	24.99	25.03	24.81	24.88	99,887	-0.29(-1.16%)
Jun 07, 2004	25.29	25.29	25.13	25.17	15,346	-0.11(-0.43%)
Jun 04, 2004	25.47	25.47	25.28	25.28	26,581	-0.19(-0.75%)
Jun 03, 2004	25.58	25.62	25.47	25.47	16,031	-0.18(-0.71%)
Jun 02, 2004	25.68	25.76	25.54	25.65	21,923	-0.03(-0.11%)
Jun 01, 2004	25.40	25.71	25.31	25.68	39,187	+0.21(+0.83%)
May 28, 2004	25.91	25.91	25.47	25.47	16,031	-1.01(-3.83%)
May 27, 2004	26.83	26.89	26.46	26.49	9,454	-0.49(-1.81%)
May 26, 2004	26.59	26.99	26.40	26.97	13,976	+0.24(+0.90%)
May 25, 2004	25.84	26.81	25.84	26.73	13,976	+0.98(+3.80%)
May 24, 2004	25.65	25.76	25.54	25.76	17,401	+0.21(+0.83%)
May 21, 2004	25.00	25.56	24.92	25.54	12,331	+0.55(+2.19%)
May 20, 2004	24.49	25.00	24.49	25.00	10,961	+0.51(+2.09%)
May 19, 2004	24.84	25.03	24.38	24.49	9,591	-0.35(-1.41%)
May 18, 2004	24.81	24.99	24.81	24.84	6,028	+0.02(+0.09%)
May 17, 2004	24.81	24.86	24.51	24.81	14,661	-0.01(-0.06%)
May 14, 2004	25.22	25.22	24.82	24.83	7,810	-0.47(-1.85%)
May 13, 2004	24.78	25.32	24.73	25.30	24,115	+0.55(+2.24%)
May 12, 2004	24.52	24.77	24.30	24.74	25,211	+0.08(+0.33%)
May 11, 2004	24.11	24.68	24.05	24.66	28,500	+0.63(+2.61%)
May 10, 2004	24.22	24.22	24.03	24.03	8,632	-0.15(-0.63%)
May 07, 2004	25.00	25.05	24.10	24.19	15,209	-0.86(-3.44%)
May 06, 2004	25.34	25.34	24.97	25.05	4,521	-0.40(-1.58%)
May 05, 2004	25.55	25.57	25.45	25.45	41,928	-0.10(-0.40%)
May 04, 2004	25.54	25.62	25.47	25.55	38,365	+0.01(+0.03%)

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.