Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.06	15.34	15.01	15.26	15,646	+0.04(+0.25%)
Jul 28, 2011	15.22	15.38	15.13	15.22	24,848	+0.06(+0.41%)
Jul 27, 2011	15.88	15.88	14.99	15.16	31,639	-0.48(-3.10%)
Jul 26, 2011	15.96	16.01	15.63	15.64	10,890	-0.25(-1.55%)
Jul 25, 2011	15.75	16.04	15.75	15.89	11,795	-0.08(-0.53%)
Jul 22, 2011	16.00	16.07	15.97	15.97	24,406	-0.02(-0.10%)
Jul 21, 2011	15.84	16.00	15.84	15.99	15,022	+0.22(+1.41%)
Jul 20, 2011	15.81	15.81	15.67	15.77	16,854	+0.02(+0.10%)
Jul 19, 2011	15.62	16.01	15.47	15.75	39,620	+0.23(+1.49%)
Jul 18, 2011	16.03	16.03	15.43	15.52	11,688	-0.54(-3.35%)
Jul 15, 2011	15.93	16.12	15.86	16.06	39,153	+0.17(+1.06%)
Jul 14, 2011	15.96	16.27	15.89	15.89	23,326	-0.02(-0.10%)
Jul 13, 2011	15.85	16.08	15.77	15.90	11,919	+0.12(+0.78%)
Jul 12, 2011	15.83	16.03	15.78	15.78	14,247	-0.09(-0.58%)
Jul 11, 2011	15.87	15.95	15.84	15.87	13,871	-0.26(-1.62%)
Jul 08, 2011	16.04	16.23	16.00	16.13	15,582	-0.05(-0.33%)
Jul 07, 2011	15.93	16.33	15.93	16.19	38,431	-0.07(-0.43%)
Jul 06, 2011	15.76	16.30	15.76	16.26	28,427	+0.42(+2.62%)
Jul 05, 2011	16.17	16.17	15.65	15.84	29,822	-0.27(-1.67%)
Jul 01, 2011	16.04	16.22	15.88	16.11	28,618	+0.02(+0.10%)
Jun 30, 2011	15.93	16.14	15.87	16.10	18,848	+0.18(+1.11%)
Jun 29, 2011	16.12	16.15	15.92	15.92	19,665	-0.15(-0.96%)
Jun 28, 2011	15.76	16.08	15.76	16.07	29,358	+0.31(+1.95%)
Jun 27, 2011	15.31	15.87	15.16	15.77	46,750	+0.32(+2.09%)
Jun 24, 2011	15.12	15.44	14.93	15.44	177,414	+0.37(+2.45%)
Jun 23, 2011	14.73	15.20	14.73	15.07	23,067	+0.15(+0.98%)
Jun 22, 2011	14.87	15.20	14.84	14.93	13,423	-0.02(-0.10%)
Jun 21, 2011	14.42	14.97	14.36	14.94	35,733	+0.61(+4.24%)
Jun 20, 2011	14.22	14.34	14.22	14.34	20,236	+0.30(+2.14%)
Jun 17, 2011	14.27	14.41	14.04	14.04	43,999	-0.14(-0.98%)
Jun 16, 2011	15.23	15.23	13.93	14.17	100,491	-0.98(-6.49%)
Jun 15, 2011	15.15	15.40	14.81	15.16	23,531	-0.22(-1.45%)
Jun 14, 2011	14.96	15.38	14.72	15.38	31,782	+0.58(+3.95%)
Jun 13, 2011	14.12	14.87	14.07	14.80	24,577	+0.79(+5.66%)
Jun 10, 2011	14.07	14.27	13.97	14.00	9,202	-0.12(-0.87%)
Jun 09, 2011	14.11	14.14	13.88	14.13	12,134	+0.04(+0.27%)
Jun 08, 2011	14.02	14.13	13.98	14.09	18,193	-0.04(-0.27%)
Jun 07, 2011	13.97	14.30	13.90	14.13	23,995	+0.30(+2.17%)
Jun 06, 2011	13.73	14.03	13.70	13.83	27,560	+0.14(+1.01%)
Jun 03, 2011	13.43	13.77	13.43	13.69	30,201	+1.02(+8.07%)
May 24, 2011	13.17	13.25	12.64	12.67	35,164	-0.40(-3.09%)
May 23, 2011	13.00	13.29	12.89	13.07	18,892	-0.18(-1.38%)
May 20, 2011	13.35	13.35	13.10	13.25	24,570	-0.24(-1.81%)
May 19, 2011	13.38	13.54	13.26	13.50	14,174	+0.24(+1.84%)
May 18, 2011	12.74	13.26	12.74	13.25	13,360	+0.59(+4.64%)
May 17, 2011	12.48	12.70	12.48	12.67	13,662	+0.11(+0.91%)
May 16, 2011	13.02	13.18	12.55	12.55	22,973	-0.53(-4.02%)
May 13, 2011	13.23	13.28	13.07	13.08	13,499	-0.19(-1.44%)
May 12, 2011	13.10	13.29	13.03	13.27	21,725	+0.11(+0.81%)
May 11, 2011	13.29	13.38	13.13	13.16	17,906	-0.21(-1.60%)
May 10, 2011	13.16	13.41	12.85	13.38	19,000	+0.29(+2.21%)
May 09, 2011	13.04	13.11	12.98	13.09	12,342	+0.01(+0.06%)
May 06, 2011	13.16	13.19	12.97	13.08	22,602	+0.09(+0.70%)
May 05, 2011	13.09	13.32	12.90	12.99	20,240	-0.16(-1.22%)
May 04, 2011	14.03	14.05	13.15	13.15	14,132	-0.93(-6.61%)
May 03, 2011	14.37	14.44	14.08	14.08	21,692	-0.27(-1.91%)

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.