Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	5.260	5.320	5.130	5.130	37,060	-0.08(-1.54%)
Jul 30, 2019	5.030	5.270	5.030	5.210	6,296	+0.13(+2.56%)
Jul 29, 2019	4.800	5.300	4.800	5.080	67,570	+0.21(+4.31%)
Jul 26, 2019	5.100	5.250	4.870	4.870	10,300	-0.26(-5.07%)
Jul 25, 2019	5.260	5.260	5.060	5.130	5,798	-0.17(-3.21%)
Jul 24, 2019	5.250	5.310	5.190	5.300	23,359	+0.05(+0.95%)
Jul 23, 2019	5.270	5.270	5.250	5.250	11,214	-0.05(-0.94%)
Jul 22, 2019	5.270	5.300	5.065	5.300	10,955	+0.00(+0.00%)
Jul 19, 2019	5.320	5.370	5.250	5.300	48,900	-0.06(-1.12%)
Jul 18, 2019	5.240	5.370	5.220	5.360	30,742	+0.14(+2.68%)
Jul 17, 2019	5.400	5.400	5.186	5.220	7,670	-0.18(-3.33%)
Jul 16, 2019	5.120	5.407	5.120	5.400	42,209	+0.23(+4.45%)
Jul 15, 2019	5.250	5.250	5.100	5.170	12,768	+0.09(+1.77%)
Jul 12, 2019	5.140	5.240	5.080	5.080	8,600	-0.10(-1.93%)
Jul 11, 2019	5.380	5.430	5.130	5.180	19,556	-0.24(-4.43%)
Jul 10, 2019	5.180	5.450	5.180	5.420	14,625	+0.23(+4.43%)
Jul 09, 2019	5.130	5.190	5.075	5.190	37,590	+0.09(+1.76%)
Jul 08, 2019	4.980	5.130	4.795	5.100	19,048	+0.10(+2.00%)
Jul 05, 2019	4.890	5.020	4.840	5.000	13,100	+0.10(+2.04%)
Jul 03, 2019	4.900	4.950	4.900	4.900	3,000	+0.00(+0.00%)
Jul 02, 2019	4.840	4.980	4.770	4.900	19,686	+0.08(+1.66%)
Jul 01, 2019	4.900	4.940	4.740	4.820	25,715	-0.06(-1.23%)
Jun 28, 2019	5.070	5.120	4.860	4.880	30,200	-0.29(-5.61%)
Jun 27, 2019	5.250	5.300	5.069	5.170	10,233	-0.08(-1.52%)
Jun 26, 2019	4.900	5.250	4.850	5.250	28,290	+0.40(+8.25%)
Jun 25, 2019	4.920	4.920	4.710	4.850	13,667	-0.07(-1.42%)
Jun 24, 2019	5.050	5.110	4.740	4.920	43,456	-0.13(-2.57%)
Jun 21, 2019	5.250	5.290	4.955	5.050	22,500	-0.20(-3.81%)
Jun 20, 2019	5.000	5.260	4.800	5.250	54,120	+0.25(+5.00%)
Jun 19, 2019	4.940	5.010	4.794	5.000	36,451	+0.06(+1.21%)
Jun 18, 2019	4.880	4.950	4.700	4.940	43,651	+0.05(+1.02%)
Jun 17, 2019	4.580	4.910	4.410	4.890	30,028	+0.31(+6.77%)
Jun 14, 2019	4.830	4.870	4.560	4.580	23,000	-0.29(-5.95%)
Jun 13, 2019	4.650	4.870	4.490	4.870	53,677	+0.29(+6.33%)
Jun 12, 2019	4.650	4.680	4.466	4.580	84,612	-0.07(-1.51%)
Jun 11, 2019	4.690	4.740	4.500	4.650	46,022	-0.03(-0.64%)
Jun 10, 2019	4.490	4.780	4.335	4.680	46,315	+0.18(+4.00%)
Jun 07, 2019	4.390	4.540	4.320	4.500	28,700	+0.10(+2.27%)
Jun 06, 2019	4.240	4.480	4.190	4.400	80,212	+0.10(+2.33%)
Jun 05, 2019	4.280	4.450	4.137	4.300	84,726	-0.38(-8.12%)
Jun 04, 2019	4.600	4.776	4.500	4.680	21,967	+0.13(+2.86%)
Jun 03, 2019	4.790	4.790	4.430	4.550	66,442	-0.20(-4.21%)
May 31, 2019	4.380	5.180	4.380	4.750	254,300	-1.40(-22.76%)
May 30, 2019	6.060	6.150	6.010	6.150	104,311	+0.05(+0.82%)
May 29, 2019	6.250	6.270	6.010	6.100	7,772	-0.17(-2.71%)
May 28, 2019	6.410	6.500	6.140	6.270	13,552	-0.13(-2.03%)
May 24, 2019	6.460	6.500	6.230	6.400	1,500	+0.00(+0.00%)
May 23, 2019	6.370	6.400	6.170	6.400	6,939	+0.03(+0.47%)
May 22, 2019	6.430	6.510	6.350	6.370	5,515	-0.02(-0.31%)
May 21, 2019	6.450	6.450	6.220	6.390	8,264	+0.04(+0.63%)
May 20, 2019	6.180	6.350	6.080	6.350	11,816	+0.15(+2.42%)
May 17, 2019	6.210	6.210	6.120	6.200	7,200	-0.06(-0.96%)
May 16, 2019	6.350	6.358	6.200	6.260	16,689	-0.10(-1.57%)
May 15, 2019	6.180	6.360	6.100	6.360	12,471	+0.13(+2.09%)
May 14, 2019	6.420	6.529	6.190	6.230	18,357	-0.11(-1.74%)
May 13, 2019	6.400	6.420	6.300	6.340	19,114	-0.11(-1.71%)
May 10, 2019	6.280	6.500	6.160	6.450	28,700	+0.18(+2.87%)
May 09, 2019	6.760	6.760	6.260	6.270	29,376	-0.44(-6.56%)
May 08, 2019	6.690	6.760	6.570	6.710	106,912	+0.07(+1.05%)
May 07, 2019	6.730	6.730	6.590	6.640	30,082	-0.08(-1.19%)
May 06, 2019	6.450	6.730	6.359	6.720	10,291	+0.27(+4.19%)
May 03, 2019	6.330	6.620	6.150	6.450	36,400	+0.09(+1.42%)
May 02, 2019	6.570	6.760	6.240	6.360	20,088	-0.14(-2.15%)

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.