Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.49	20.93	20.43	20.91	50,423	+0.41(+1.99%)
Jul 28, 2006	19.78	20.90	19.52	20.50	47,820	+0.31(+1.52%)
Jul 27, 2006	20.84	20.98	20.14	20.19	51,108	-0.58(-2.78%)
Jul 26, 2006	20.22	20.86	20.18	20.77	33,981	+0.49(+2.41%)
Jul 25, 2006	19.63	20.52	19.63	20.28	57,137	+0.65(+3.31%)
Jul 24, 2006	19.61	19.81	19.27	19.63	87,830	+0.02(+0.11%)
Jul 21, 2006	19.96	20.02	19.56	19.61	60,288	-0.35(-1.75%)
Jul 20, 2006	20.35	20.36	19.92	19.96	30,966	-0.39(-1.94%)
Jul 19, 2006	19.76	20.58	19.73	20.35	61,522	+0.60(+3.03%)
Jul 18, 2006	19.16	19.76	19.16	19.76	24,937	+0.53(+2.73%)
Jul 17, 2006	19.59	19.60	19.12	19.23	28,089	-0.43(-2.19%)
Jul 14, 2006	19.87	19.87	19.46	19.66	28,363	-0.20(-1.03%)
Jul 13, 2006	19.81	19.92	19.71	19.87	21,649	+0.01(+0.07%)
Jul 12, 2006	19.85	20.42	19.81	19.85	34,666	-0.10(-0.51%)
Jul 11, 2006	20.03	20.07	19.88	19.95	39,461	-0.09(-0.44%)
Jul 10, 2006	20.00	20.26	19.95	20.04	45,627	+0.04(+0.18%)
Jul 07, 2006	20.65	20.73	19.81	20.00	38,091	-0.68(-3.28%)
Jul 06, 2006	20.73	20.79	20.25	20.68	43,709	-0.09(-0.46%)
Jul 05, 2006	21.02	21.25	20.52	20.78	131,813	-0.15(-0.70%)
Jul 03, 2006	21.09	21.09	20.59	20.92	35,351	-0.06(-0.28%)
Jun 30, 2006	21.27	21.95	20.79	20.98	108,109	-0.17(-0.79%)
Jun 29, 2006	20.14	21.15	20.00	21.15	43,709	+1.08(+5.38%)
Jun 28, 2006	19.78	20.22	19.64	20.07	39,598	+0.42(+2.15%)
Jun 27, 2006	19.71	20.11	19.54	19.65	57,959	-0.01(-0.07%)
Jun 26, 2006	19.71	19.89	19.49	19.66	91,255	+0.03(+0.15%)
Jun 23, 2006	19.71	19.84	19.45	19.63	36,858	-0.12(-0.63%)
Jun 22, 2006	19.92	20.03	19.58	19.76	18,360	-0.31(-1.56%)
Jun 21, 2006	19.60	20.14	19.49	20.07	43,709	+0.58(+3.00%)
Jun 20, 2006	19.78	19.86	19.39	19.49	23,567	-0.40(-2.02%)
Jun 19, 2006	20.06	20.06	19.30	19.89	32,336	-0.09(-0.47%)
Jun 16, 2006	20.22	20.26	19.35	19.98	144,282	-0.32(-1.58%)
Jun 15, 2006	19.63	20.38	19.37	20.30	41,654	+0.57(+2.88%)
Jun 14, 2006	19.46	19.81	19.23	19.73	22,882	+0.18(+0.90%)
Jun 13, 2006	19.41	19.68	19.41	19.56	33,295	+0.15(+0.75%)
Jun 12, 2006	19.41	19.60	19.38	19.41	20,416	-0.05(-0.26%)
Jun 09, 2006	20.14	20.29	19.21	19.46	23,156	-0.58(-2.91%)
Jun 08, 2006	19.49	20.06	19.16	20.05	29,048	+0.38(+1.93%)
Jun 07, 2006	19.92	20.00	19.60	19.67	31,925	-0.13(-0.66%)
Jun 06, 2006	20.43	20.43	19.60	19.80	22,882	-0.45(-2.23%)
Jun 05, 2006	21.49	21.73	20.25	20.25	25,485	-1.39(-6.41%)
Jun 02, 2006	22.09	22.16	21.53	21.64	15,894	-0.43(-1.95%)
Jun 01, 2006	22.22	22.37	22.07	22.07	28,911	-0.08(-0.36%)
May 31, 2006	20.80	22.24	20.80	22.15	52,615	+1.50(+7.24%)
May 30, 2006	21.74	21.74	20.57	20.65	46,998	-1.16(-5.32%)
May 26, 2006	21.73	21.85	21.71	21.81	13,839	+0.03(+0.13%)
May 25, 2006	21.56	21.80	21.51	21.79	25,348	+0.41(+1.91%)
May 24, 2006	20.48	21.38	20.46	21.38	53,574	+1.26(+6.28%)
May 23, 2006	20.46	20.51	19.83	20.11	15,894	-0.25(-1.22%)
May 22, 2006	20.14	20.41	20.00	20.36	18,360	+0.15(+0.72%)
May 19, 2006	20.18	20.27	20.07	20.22	15,346	+0.05(+0.25%)
May 18, 2006	20.33	20.39	20.16	20.16	7,125	-0.09(-0.43%)
May 17, 2006	19.96	20.46	19.95	20.25	24,115	+0.28(+1.43%)
May 16, 2006	20.29	20.36	19.97	19.97	17,401	-0.24(-1.19%)
May 15, 2006	20.07	20.22	19.94	20.21	41,517	+0.07(+0.33%)
May 12, 2006	20.12	20.40	20.11	20.14	16,031	+0.00(+0.00%)
May 11, 2006	21.02	21.09	20.07	20.14	28,911	-1.01(-4.79%)
May 10, 2006	21.89	21.98	21.16	21.16	12,194	-0.76(-3.46%)
May 09, 2006	22.00	22.01	21.82	21.92	13,839	-0.07(-0.33%)
May 08, 2006	22.19	22.35	21.90	21.99	9,591	-0.27(-1.21%)
May 05, 2006	21.89	22.34	21.89	22.26	14,798	+0.44(+2.01%)
May 04, 2006	20.85	21.92	20.85	21.82	21,101	+0.85(+4.04%)
May 03, 2006	20.65	21.31	20.65	20.98	26,581	+0.20(+0.95%)
May 02, 2006	21.42	21.44	20.65	20.78	14,387	-0.75(-3.49%)

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.