Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.56	11.67	11.38	11.56	133	+0.15(+1.31%)
Aug 30, 2010	11.53	11.53	11.37	11.41	48,889	-0.11(-0.91%)
Aug 27, 2010	11.52	11.58	11.04	11.52	22,330	+0.39(+3.47%)
Aug 26, 2010	11.70	11.70	11.11	11.13	220	-0.56(-4.77%)
Aug 25, 2010	11.29	11.70	11.19	11.69	219	+0.35(+3.08%)
Aug 24, 2010	11.14	11.53	11.10	11.34	890	+0.10(+0.93%)
Aug 23, 2010	11.64	11.79	11.20	11.24	41,208	-0.36(-3.07%)
Aug 20, 2010	11.39	11.64	11.06	11.59	49,875	+0.10(+0.90%)
Aug 19, 2010	11.47	11.61	11.14	11.49	329	-0.04(-0.39%)
Aug 18, 2010	11.41	11.67	11.27	11.53	3,231	+0.09(+0.78%)
Aug 17, 2010	11.54	11.73	11.29	11.44	527	+0.15(+1.31%)
Aug 16, 2010	11.18	11.35	11.10	11.29	25,267	+0.04(+0.40%)
Aug 13, 2010	11.25	11.62	11.15	11.25	50,262	-0.26(-2.26%)
Aug 12, 2010	11.71	11.84	11.27	11.51	46,658	-0.13(-1.08%)
Aug 11, 2010	12.04	12.27	11.58	11.64	64,289	-0.56(-4.63%)
Aug 10, 2010	12.46	12.68	12.16	12.20	409	-0.36(-2.90%)
Aug 09, 2010	12.65	12.70	12.44	12.56	29,743	-0.04(-0.35%)
Aug 06, 2010	12.61	12.61	12.16	12.61	32,288	+0.16(+1.31%)
Aug 05, 2010	12.74	12.74	12.45	12.45	30,982	-0.39(-3.07%)
Aug 04, 2010	12.64	12.89	12.64	12.84	16,472	+0.23(+1.83%)
Aug 03, 2010	13.15	13.15	12.59	12.61	26,370	-0.63(-4.77%)
Aug 02, 2010	13.52	13.52	13.01	13.24	21,128	-0.14(-1.05%)
Jul 30, 2010	13.38	13.52	12.98	13.38	19,375	+0.00(+0.00%)
Jul 29, 2010	13.40	13.49	13.04	13.38	14,947	+0.10(+0.73%)
Jul 28, 2010	13.28	13.63	13.08	13.28	355	-0.36(-2.61%)
Jul 27, 2010	14.21	14.21	13.49	13.64	21,841	-0.41(-2.91%)
Jul 26, 2010	13.89	14.12	13.89	14.05	31,086	+0.13(+0.91%)
Jul 23, 2010	12.91	13.95	12.79	13.92	30,019	+0.90(+6.90%)
Jul 22, 2010	12.39	13.05	12.29	13.02	41,801	+0.82(+6.76%)
Jul 21, 2010	12.57	12.57	12.04	12.20	35,325	-0.25(-1.97%)
Jul 20, 2010	12.08	12.45	12.03	12.45	11,920	+0.25(+2.07%)
Jul 19, 2010	12.02	12.19	11.92	12.19	14,660	+0.18(+1.48%)
Jul 16, 2010	12.02	12.33	11.94	12.02	54,466	-0.34(-2.76%)
Jul 15, 2010	12.39	12.45	12.21	12.36	25,263	-0.19(-1.54%)
Jul 14, 2010	12.34	12.85	12.32	12.55	74,585	+0.14(+1.14%)
Jul 13, 2010	12.41	12.44	11.93	12.41	868	+0.59(+5.03%)
Jul 12, 2010	12.04	12.08	11.62	11.81	17,171	-0.25(-2.03%)
Jul 09, 2010	12.06	12.08	11.58	12.06	19,595	+0.44(+3.77%)
Jul 08, 2010	11.62	11.66	11.29	11.62	263	+0.04(+0.38%)
Jul 07, 2010	11.35	11.59	11.16	11.58	58,658	+0.21(+1.83%)
Jul 06, 2010	11.37	12.17	11.15	11.37	444	-0.50(-4.25%)
Jul 02, 2010	11.87	12.25	11.69	11.87	46,610	-0.36(-2.91%)
Jul 01, 2010	12.25	12.35	12.07	12.23	52,942	-0.02(-0.18%)
Jun 30, 2010	12.25	12.33	12.11	12.25	1,908	-0.01(-0.06%)
Jun 29, 2010	12.33	12.33	12.10	12.26	49,711	-0.14(-1.14%)
Jun 25, 2010	12.40	12.99	12.30	12.40	233,246	-0.52(-4.02%)
Jun 24, 2010	12.91	13.15	12.81	12.92	24,869	-0.09(-0.68%)
Jun 23, 2010	13.14	13.20	12.86	13.01	55,541	-0.17(-1.30%)
Jun 22, 2010	13.18	13.36	12.95	13.18	258	+0.21(+1.60%)
Jun 21, 2010	13.18	13.18	12.88	12.97	24,875	-0.04(-0.29%)
Jun 18, 2010	13.01	13.18	12.77	13.01	42,150	-0.13(-1.02%)
Jun 17, 2010	12.85	13.18	12.85	13.14	17,909	+0.30(+2.31%)
Jun 16, 2010	12.88	12.94	12.76	12.85	16,337	-0.08(-0.63%)
Jun 15, 2010	12.93	13.18	12.77	12.93	449	-0.07(-0.57%)
Jun 14, 2010	12.90	13.08	12.72	13.00	27,019	+0.29(+2.28%)
Jun 11, 2010	12.30	13.20	12.30	12.71	71,959	+0.16(+1.30%)
Jun 10, 2010	12.55	12.64	12.33	12.55	418	+0.22(+1.75%)
Jun 09, 2010	12.62	12.62	12.13	12.33	39,999	-0.10(-0.78%)
Jun 08, 2010	12.66	12.84	12.36	12.43	49,358	-0.16(-1.29%)
Jun 07, 2010	13.21	13.21	12.51	12.59	44,465	-0.57(-4.31%)
Jun 04, 2010	13.16	13.33	13.13	13.16	45,699	-0.45(-3.30%)
Jun 03, 2010	13.62	13.70	13.53	13.61	15,704	+0.04(+0.33%)
Jun 02, 2010	13.56	13.56	13.12	13.56	23,550	+0.57(+4.42%)

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.