Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.67	19.96	19.44	19.45	0	-0.28(-1.44%)
Aug 28, 2008	19.68	19.89	19.04	19.73	76,899	+0.06(+0.30%)
Aug 27, 2008	19.73	20.02	19.57	19.68	37,328	-0.09(-0.44%)
Aug 26, 2008	19.68	19.87	19.55	19.76	86,139	+0.18(+0.93%)
Aug 25, 2008	19.55	19.66	19.45	19.58	49,550	-0.05(-0.26%)
Aug 22, 2008	18.99	19.80	18.80	19.63	0	+0.83(+4.43%)
Aug 21, 2008	18.68	19.27	18.61	18.80	32,280	-0.09(-0.50%)
Aug 20, 2008	18.79	19.38	18.61	18.89	48,921	+0.25(+1.33%)
Aug 19, 2008	18.72	18.88	18.32	18.65	90,325	-0.20(-1.08%)
Aug 18, 2008	19.84	20.27	18.67	18.85	193,476	-1.03(-5.18%)
Aug 15, 2008	20.25	20.25	19.34	19.88	0	-0.13(-0.66%)
Aug 14, 2008	19.76	20.27	19.76	20.01	37,372	+0.06(+0.29%)
Aug 13, 2008	20.36	20.48	19.32	19.95	56,315	-0.42(-2.04%)
Aug 12, 2008	19.94	20.49	19.84	20.37	51,519	+0.31(+1.56%)
Aug 11, 2008	19.49	20.42	19.12	20.06	53,011	+0.57(+2.92%)
Aug 08, 2008	18.97	19.60	18.66	19.49	66,857	+0.50(+2.61%)
Aug 07, 2008	20.44	20.44	18.87	18.99	61,233	-1.67(-8.09%)
Aug 06, 2008	20.66	20.76	19.74	20.66	43,394	-0.01(-0.07%)
Aug 05, 2008	20.25	20.83	19.85	20.68	80,330	+0.72(+3.62%)
Aug 04, 2008	20.23	20.27	19.73	19.95	39,311	-0.32(-1.58%)
Aug 01, 2008	20.65	20.65	19.82	20.27	39,086	-0.36(-1.77%)
Jul 31, 2008	20.26	20.98	20.23	20.64	39,265	+0.01(+0.07%)
Jul 30, 2008	20.65	21.10	19.98	20.62	41,229	+0.01(+0.04%)
Jul 29, 2008	20.62	20.84	19.32	20.62	108,372	+1.34(+6.93%)
Jul 28, 2008	19.77	19.77	19.10	19.28	56,156	-0.66(-3.29%)
Jul 25, 2008	20.39	20.43	18.83	19.94	68,173	+0.06(+0.29%)
Jul 24, 2008	21.25	21.25	19.80	19.88	70,458	-1.37(-6.46%)
Jul 23, 2008	20.95	21.60	20.95	21.25	63,303	+0.17(+0.80%)
Jul 22, 2008	19.00	21.09	18.92	21.08	94,637	+1.90(+9.89%)
Jul 21, 2008	19.58	19.62	19.13	19.19	63,713	-0.33(-1.68%)
Jul 18, 2008	19.30	19.57	18.66	19.52	82,335	+0.20(+1.06%)
Jul 17, 2008	18.38	19.36	17.76	19.31	104,475	+1.04(+5.67%)
Jul 16, 2008	18.40	18.49	18.19	18.27	90,574	-0.01(-0.08%)
Jul 15, 2008	17.74	19.00	17.74	18.29	82,332	+0.23(+1.25%)
Jul 14, 2008	18.27	18.46	17.85	18.06	51,793	+0.00(+0.00%)
Jul 11, 2008	18.22	18.22	17.76	18.06	88,104	-0.28(-1.55%)
Jul 10, 2008	18.02	18.62	18.02	18.35	91,421	+0.28(+1.53%)
Jul 09, 2008	18.46	18.46	18.02	18.07	77,682	-0.39(-2.10%)
Jul 08, 2008	17.68	18.52	17.68	18.46	121,376	+0.84(+4.76%)
Jul 07, 2008	17.60	17.84	17.08	17.62	89,508	+0.03(+0.17%)
Jul 04, 2008	17.39	17.81	17.38	17.59	25,211	+0.00(+0.00%)
Jul 03, 2008	17.39	17.81	17.38	17.59	25,211	+0.27(+1.56%)
Jul 02, 2008	17.57	17.58	17.00	17.32	84,541	-0.30(-1.70%)
Jul 01, 2008	17.41	17.80	17.35	17.62	73,078	-0.06(-0.33%)
Jun 30, 2008	17.56	18.17	17.30	17.68	133,457	+0.15(+0.87%)
Jun 27, 2008	18.09	18.18	17.52	17.52	151,485	-0.65(-3.57%)
Jun 26, 2008	19.25	19.25	18.15	18.17	98,688	-1.11(-5.75%)
Jun 25, 2008	19.21	19.43	18.95	19.28	68,307	+0.07(+0.38%)
Jun 24, 2008	19.01	19.41	18.93	19.21	40,693	+0.10(+0.53%)
Jun 23, 2008	19.25	19.27	18.84	19.11	88,269	+0.04(+0.19%)
Jun 20, 2008	19.46	19.47	18.75	19.07	125,558	-0.57(-2.90%)
Jun 19, 2008	19.71	19.78	19.56	19.64	33,712	-0.07(-0.33%)
Jun 18, 2008	19.52	19.82	19.38	19.71	84,344	+0.16(+0.82%)
Jun 17, 2008	19.90	19.92	19.52	19.54	91,525	-0.32(-1.62%)
Jun 16, 2008	19.82	19.89	19.68	19.87	43,186	-0.23(-1.13%)
Jun 13, 2008	20.25	20.33	19.95	20.09	52,593	-0.04(-0.22%)
Jun 12, 2008	19.66	20.60	19.66	20.14	58,233	+0.21(+1.06%)
Jun 11, 2008	20.11	20.16	19.92	19.92	101,814	-0.26(-1.30%)
Jun 10, 2008	19.92	20.22	19.68	20.19	58,862	+0.18(+0.91%)
Jun 09, 2008	20.06	20.18	19.88	20.00	71,573	+0.02(+0.11%)
Jun 06, 2008	20.46	20.46	19.86	19.98	95,759	-0.54(-2.63%)
Jun 05, 2008	20.03	20.87	19.98	20.52	92,591	+0.48(+2.40%)
Jun 04, 2008	19.81	20.47	19.71	20.04	128,393	+0.23(+1.18%)
Jun 03, 2008	20.35	20.35	19.61	19.81	114,190	-0.31(-1.56%)

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.