Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.85	20.90	20.49	20.61	34,973	-0.38(-1.83%)
Jul 30, 2014	21.19	21.68	20.96	21.00	30,815	-0.08(-0.36%)
Jul 29, 2014	21.00	21.33	21.00	21.07	14,459	-0.34(-1.60%)
Jul 28, 2014	21.20	21.65	21.20	21.41	13,428	+0.25(+1.18%)
Jul 25, 2014	21.15	21.37	21.03	21.16	17,353	-0.31(-1.44%)
Jul 24, 2014	22.38	22.52	21.24	21.47	20,951	+0.03(+0.16%)
Jul 23, 2014	22.11	22.11	21.38	21.44	29,363	-0.72(-3.24%)
Jul 22, 2014	22.25	23.06	21.75	22.16	27,944	-0.04(-0.19%)
Jul 21, 2014	22.43	22.84	22.10	22.20	33,903	-0.47(-2.06%)
Jul 18, 2014	21.55	23.02	21.49	22.66	36,417	+0.98(+4.50%)
Jul 17, 2014	22.30	22.31	21.29	21.69	23,452	-0.74(-3.31%)
Jul 16, 2014	22.48	22.82	22.31	22.43	14,396	+0.13(+0.60%)
Jul 15, 2014	23.15	23.34	22.27	22.30	20,685	-0.99(-4.27%)
Jul 14, 2014	21.94	23.54	21.94	23.29	54,464	+1.46(+6.69%)
Jul 11, 2014	22.32	22.45	21.68	21.83	14,644	-0.57(-2.53%)
Jul 10, 2014	22.33	22.76	22.33	22.40	12,133	-0.49(-2.15%)
Jul 09, 2014	23.04	23.17	22.83	22.89	13,227	-0.13(-0.54%)
Jul 08, 2014	22.83	23.22	22.83	23.02	37,793	+0.25(+1.10%)
Jul 07, 2014	23.28	23.29	22.56	22.77	29,229	-0.53(-2.29%)
Jul 03, 2014	23.33	23.30	23.30	23.30	8,984	-0.03(-0.14%)
Jul 02, 2014	22.55	23.50	22.55	23.33	48,107	+0.72(+3.17%)
Jul 01, 2014	22.14	23.07	22.04	22.61	59,850	+0.60(+2.73%)
Jun 30, 2014	21.66	22.05	21.62	22.01	41,786	+0.43(+1.97%)
Jun 27, 2014	21.74	22.13	21.59	21.59	84,755	-0.35(-1.60%)
Jun 26, 2014	21.75	22.12	21.70	21.94	9,982	-0.03(-0.15%)
Jun 25, 2014	21.70	22.11	21.70	21.97	12,018	+0.20(+0.92%)
Jun 24, 2014	21.81	22.12	21.68	21.77	18,558	+0.08(+0.39%)
Jun 23, 2014	22.07	22.18	21.52	21.69	17,381	-0.43(-1.96%)
Jun 20, 2014	22.11	22.17	21.91	22.12	41,944	+0.16(+0.72%)
Jun 19, 2014	21.94	22.08	21.65	21.96	13,255	+0.13(+0.57%)
Jun 18, 2014	21.75	22.06	21.63	21.84	14,468	+0.17(+0.77%)
Jun 17, 2014	21.16	21.88	21.16	21.67	16,357	+0.52(+2.45%)
Jun 16, 2014	21.16	21.78	21.05	21.15	21,315	+0.03(+0.12%)
Jun 13, 2014	21.09	21.22	20.98	21.13	15,382	+0.16(+0.76%)
Jun 12, 2014	21.03	21.38	20.91	20.97	20,863	-0.18(-0.83%)
Jun 11, 2014	21.20	21.34	21.05	21.15	17,921	-0.20(-0.94%)
Jun 10, 2014	21.57	21.70	21.29	21.35	20,882	+0.29(+1.39%)
Jun 06, 2014	20.97	21.08	20.72	21.05	28,860	+0.24(+1.16%)
Jun 05, 2014	19.49	20.83	19.49	20.81	32,127	+1.32(+6.77%)
Jun 04, 2014	19.37	19.53	19.33	19.49	22,853	+0.01(+0.04%)
Jun 03, 2014	19.48	19.81	19.29	19.48	25,172	-0.03(-0.17%)
Jun 02, 2014	19.94	19.94	19.33	19.52	29,698	-0.47(-2.34%)
May 30, 2014	20.37	20.46	19.94	19.99	34,030	-0.34(-1.67%)
May 29, 2014	20.28	20.62	19.93	20.33	17,443	+0.02(+0.08%)
May 28, 2014	20.92	20.96	20.31	20.31	12,538	-0.56(-2.70%)
May 27, 2014	21.02	21.30	20.74	20.87	29,803	-0.06(-0.28%)
May 23, 2014	20.27	20.93	20.93	20.93	20,612	+0.46(+2.23%)
May 22, 2014	19.26	20.47	19.26	20.47	11,401	+1.11(+5.74%)
May 21, 2014	18.97	19.46	18.87	19.36	73,567	+0.24(+1.26%)
May 20, 2014	19.84	19.90	18.89	19.12	43,382	-0.73(-3.68%)
May 19, 2014	19.84	19.90	19.60	19.85	26,959	-0.10(-0.50%)
May 16, 2014	19.92	20.11	19.64	19.95	15,802	-0.01(-0.04%)
May 15, 2014	20.01	20.38	19.94	19.96	18,942	-0.26(-1.27%)
May 14, 2014	20.81	20.81	20.13	20.22	31,503	-0.66(-3.18%)
May 13, 2014	21.24	21.24	20.85	20.88	23,146	-0.43(-2.02%)
May 12, 2014	20.51	21.45	20.45	21.31	21,622	+0.86(+4.22%)
May 09, 2014	19.74	20.65	19.74	20.45	11,847	+0.57(+2.88%)
May 08, 2014	20.03	20.26	19.69	19.88	15,161	-0.27(-1.32%)
May 07, 2014	19.69	20.18	19.64	20.14	16,816	+0.48(+2.45%)
May 06, 2014	19.53	19.84	19.46	19.66	41,599	+0.15(+0.77%)
May 05, 2014	20.37	20.62	19.41	19.51	31,923	-1.12(-5.43%)
May 02, 2014	20.40	20.81	20.24	20.63	16,119	+0.21(+1.02%)

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.