Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.02	16.02	15.76	15.97	19,009	+0.06(+0.35%)
Aug 30, 2012	15.98	16.01	15.89	15.92	7,806	-0.23(-1.44%)
Aug 29, 2012	15.84	16.32	15.74	16.15	16,507	+0.95(+6.26%)
Aug 27, 2012	15.27	15.48	15.13	15.20	11,752	-0.07(-0.47%)
Aug 24, 2012	14.52	15.32	14.40	15.27	30,776	+0.71(+4.91%)
Aug 23, 2012	15.17	15.17	14.45	14.55	30,911	-0.58(-3.83%)
Aug 22, 2012	15.85	15.85	15.10	15.13	33,009	-0.68(-4.32%)
Aug 21, 2012	16.30	16.35	15.76	15.82	16,610	-0.49(-3.02%)
Aug 20, 2012	16.17	16.40	16.03	16.31	19,113	+0.13(+0.83%)
Aug 17, 2012	15.80	16.17	15.68	16.17	14,636	+0.31(+1.95%)
Aug 16, 2012	15.55	15.86	15.52	15.86	14,081	+0.37(+2.41%)
Aug 15, 2012	15.16	15.52	15.16	15.49	11,637	+0.25(+1.61%)
Aug 14, 2012	15.29	15.56	15.13	15.25	8,838	+0.02(+0.10%)
Aug 13, 2012	15.10	15.24	15.08	15.23	17,715	+0.13(+0.84%)
Aug 10, 2012	15.11	15.16	15.10	15.10	10,268	-0.03(-0.21%)
Aug 09, 2012	15.19	15.27	15.08	15.13	12,223	-0.01(-0.05%)
Aug 08, 2012	15.17	15.25	14.92	15.14	7,775	+0.02(+0.11%)
Aug 07, 2012	14.71	15.22	14.71	15.13	20,903	+0.45(+3.08%)
Aug 06, 2012	14.73	14.89	14.52	14.67	24,375	-0.10(-0.70%)
Aug 03, 2012	14.61	15.00	14.61	14.78	21,374	+0.31(+2.14%)
Aug 02, 2012	14.42	14.68	14.42	14.47	26,241	+0.11(+0.77%)
Aug 01, 2012	14.88	14.96	14.36	14.36	32,199	-0.52(-3.47%)
Jul 31, 2012	14.64	15.02	14.34	14.87	32,942	+0.15(+1.02%)
Jul 30, 2012	15.07	15.15	14.68	14.72	10,589	-0.31(-2.06%)
Jul 27, 2012	14.33	15.08	14.17	15.03	36,309	+0.70(+4.87%)
Jul 26, 2012	14.86	14.95	14.25	14.33	35,000	-0.40(-2.69%)
Jul 25, 2012	15.02	15.13	14.71	14.73	39,974	-0.15(-1.01%)
Jul 24, 2012	15.28	15.40	14.69	14.88	21,234	-0.31(-2.04%)
Jul 23, 2012	15.44	15.44	15.19	15.19	10,191	-0.38(-2.45%)
Jul 20, 2012	15.85	15.86	15.50	15.57	14,268	-0.40(-2.53%)
Jul 19, 2012	16.32	16.33	15.98	15.98	10,569	-0.36(-2.19%)
Jul 18, 2012	16.27	16.37	16.12	16.33	14,110	+0.06(+0.34%)
Jul 17, 2012	16.39	16.44	16.05	16.28	10,255	+0.04(+0.24%)
Jul 16, 2012	16.60	16.60	16.13	16.24	17,866	-0.48(-2.90%)
Jul 13, 2012	16.63	16.75	16.41	16.72	28,838	+0.18(+1.10%)
Jul 12, 2012	16.25	16.66	16.03	16.54	17,046	+0.13(+0.77%)
Jul 11, 2012	16.40	16.47	16.25	16.41	15,508	-0.02(-0.10%)
Jul 10, 2012	16.54	16.57	16.27	16.43	23,894	+0.04(+0.24%)
Jul 09, 2012	16.52	16.67	16.31	16.39	30,106	-0.07(-0.43%)
Jul 06, 2012	16.32	16.61	16.28	16.46	33,026	-0.02(-0.10%)
Jul 05, 2012	16.62	16.69	16.41	16.48	16,441	-0.11(-0.67%)
Jul 03, 2012	16.43	16.61	16.40	16.59	31,170	+0.09(+0.53%)
Jul 02, 2012	16.30	16.52	16.29	16.50	59,833	+0.19(+1.17%)
Jun 29, 2012	16.57	16.57	16.21	16.31	35,141	+0.00(+0.00%)
Jun 28, 2012	16.21	16.38	16.03	16.31	51,221	+0.02(+0.10%)
Jun 27, 2012	16.27	16.43	16.19	16.29	38,525	+0.04(+0.24%)
Jun 26, 2012	16.24	16.29	15.97	16.25	27,599	+0.02(+0.10%)
Jun 25, 2012	15.55	16.32	15.40	16.24	23,244	+0.55(+3.49%)
Jun 22, 2012	15.75	15.95	15.32	15.69	342,050	-0.03(-0.20%)
Jun 21, 2012	16.09	16.26	15.57	15.72	21,592	-0.40(-2.51%)
Jun 20, 2012	16.32	16.32	15.89	16.13	14,660	-0.13(-0.78%)
Jun 19, 2012	15.62	16.32	15.62	16.25	30,416	+0.65(+4.17%)
Jun 18, 2012	15.75	15.75	15.52	15.60	33,862	-0.13(-0.81%)
Jun 15, 2012	15.79	15.87	15.66	15.73	43,514	+0.02(+0.15%)
Jun 14, 2012	15.71	15.86	15.21	15.71	35,081	+0.09(+0.56%)
Jun 13, 2012	15.79	16.20	15.55	15.62	43,073	-0.11(-0.71%)
Jun 12, 2012	15.62	15.81	15.49	15.73	27,445	+0.13(+0.81%)
Jun 11, 2012	16.00	16.18	15.58	15.60	47,607	-0.39(-2.43%)
Jun 08, 2012	15.98	16.03	15.76	15.99	39,437	+0.02(+0.15%)
Jun 07, 2012	15.70	16.13	15.52	15.97	36,645	+0.44(+2.86%)
Jun 06, 2012	15.27	15.59	15.09	15.52	17,721	+0.36(+2.35%)
Jun 05, 2012	14.97	15.25	14.96	15.17	24,512	+0.06(+0.36%)
Jun 04, 2012	14.54	15.20	14.54	15.11	36,211	+0.60(+4.12%)

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.