Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		13.24	13.24	13.24	0	-0.17(-1.28%)
Aug 30, 2018	13.50	13.51	13.37	13.41	27,667	+0.03(+0.21%)
Aug 29, 2018	13.55	13.67	13.31	13.38	18,937	-0.08(-0.63%)
Aug 28, 2018	13.64	13.70	13.45	13.47	24,324	-0.17(-1.24%)
Aug 27, 2018	13.98	14.05	13.59	13.64	20,458	-0.39(-2.81%)
Aug 24, 2018	13.92	14.19	13.91	14.03	28,067	+0.07(+0.47%)
Aug 23, 2018	13.97	14.18	13.97	13.97	22,941	-0.03(-0.20%)
Aug 22, 2018	13.90	14.21	13.83	14.00	35,379	-0.09(-0.67%)
Aug 21, 2018	14.17	14.24	14.03	14.09	36,475	+0.00(+0.00%)
Aug 20, 2018	14.09	14.36	14.03	14.09	27,138	+0.01(+0.07%)
Aug 17, 2018	14.13	14.21	13.98	14.08	21,475	-0.05(-0.33%)
Aug 16, 2018	13.65	14.17	13.65	14.13	30,599	+0.39(+2.81%)
Aug 15, 2018	14.13	14.13	13.66	13.74	37,970	-0.24(-1.68%)
Aug 14, 2018	13.66	14.20	13.66	13.98	47,538	+0.40(+2.98%)
Aug 13, 2018	13.54	13.66	13.32	13.57	33,629	+0.07(+0.49%)
Aug 10, 2018	13.64	13.92	13.49	13.51	57,303	-0.13(-0.97%)
Aug 09, 2018	13.45	13.77	13.21	13.64	86,799	+0.42(+3.20%)
Aug 08, 2018	13.58	13.79	13.22	13.22	34,147	-0.36(-2.63%)
Aug 07, 2018	13.33	13.90	13.26	13.57	44,059	+0.25(+1.91%)
Aug 06, 2018	13.68	13.88	13.20	13.32	54,599	-0.16(-1.19%)
Aug 03, 2018	12.91	13.57	12.85	13.48	63,895	+0.56(+4.37%)
Aug 02, 2018	14.00	14.32	12.75	12.91	91,437	-1.48(-10.26%)
Aug 01, 2018	15.00	15.00	14.39	14.39	44,298	-0.61(-4.07%)
Jul 31, 2018	14.67	15.09	14.45	15.00	34,003	+0.37(+2.51%)
Jul 30, 2018	14.59	14.80	14.45	14.64	28,151	+0.02(+0.13%)
Jul 27, 2018	14.92	14.92	14.60	14.62	29,874	-0.30(-2.02%)
Jul 26, 2018	14.75	14.98	14.49	14.92	26,648	+0.17(+1.15%)
Jul 25, 2018	14.99	14.99	14.65	14.75	43,256	-0.26(-1.75%)
Jul 24, 2018	15.22	15.22	14.93	15.01	41,700	-0.17(-1.12%)
Jul 23, 2018	15.28	15.38	15.07	15.18	27,009	-0.16(-1.04%)
Jul 20, 2018	15.32	15.47	15.22	15.34	24,249	-0.03(-0.18%)
Jul 19, 2018	15.16	15.44	15.11	15.37	22,465	+0.22(+1.43%)
Jul 18, 2018	15.37	15.37	15.08	15.15	42,599	-0.19(-1.23%)
Jul 17, 2018	15.33	15.56	15.25	15.34	37,647	-0.01(-0.06%)
Jul 16, 2018	15.53	15.55	15.33	15.35	27,174	-0.24(-1.51%)
Jul 13, 2018	15.48	15.68	15.38	15.59	56,446	+0.08(+0.48%)
Jul 12, 2018	15.92	15.92	15.44	15.51	61,323	-0.48(-3.00%)
Jul 11, 2018	16.21	16.25	15.95	15.99	28,492	-0.31(-1.90%)
Jul 10, 2018	16.49	16.53	16.10	16.30	38,297	-0.19(-1.14%)
Jul 09, 2018	16.46	16.60	16.07	16.49	71,370	+0.08(+0.46%)
Jul 06, 2018	16.55	16.67	16.27	16.41	27,155	-0.13(-0.80%)
Jul 05, 2018	16.59	16.62	16.31	16.55	45,363	-0.04(-0.23%)
Jul 03, 2018		16.58	16.58	16.58	0	+0.08(+0.46%)
Jul 02, 2018	15.85	16.67	15.82	16.51	58,110	+0.61(+3.85%)
Jun 29, 2018	15.95	15.97	15.71	15.90	104,679	-0.01(-0.06%)
Jun 28, 2018	16.53	16.71	15.83	15.91	83,999	-0.65(-3.92%)
Jun 27, 2018	16.58	16.69	16.42	16.55	67,122	+0.00(+0.00%)
Jun 26, 2018	16.58	16.64	16.22	16.55	55,832	+0.03(+0.17%)
Jun 25, 2018	15.73	16.71	15.73	16.53	109,997	+0.83(+5.27%)
Jun 22, 2018	15.84	16.10	15.64	15.70	1,072,794	-0.05(-0.30%)
Jun 21, 2018	16.06	16.11	15.44	15.75	116,835	-0.27(-1.70%)
Jun 20, 2018	16.01	16.09	15.55	16.02	122,783	+0.12(+0.77%)
Jun 19, 2018	15.64	16.03	15.64	15.90	47,046	+0.13(+0.84%)
Jun 18, 2018	15.32	15.76	15.21	15.76	64,186	+0.46(+3.01%)
Jun 15, 2018		15.41	15.14	15.30	59,593	-0.01(-0.06%)
Jun 14, 2018	15.44	15.47	15.21	15.31	31,644	-0.04(-0.24%)
Jun 13, 2018	15.56	15.56	15.27	15.35	79,608	-0.16(-1.03%)
Jun 12, 2018	15.88	15.88	15.43	15.51	55,328	-0.35(-2.19%)
Jun 11, 2018	15.96	16.04	15.73	15.86	59,431	-0.13(-0.82%)
Jun 08, 2018	15.84	16.14	15.79	15.99	70,825	+0.16(+1.01%)
Jun 07, 2018	15.73	15.98	15.64	15.83	66,134	+0.20(+1.25%)
Jun 06, 2018			15.39	15.64	141,426	-0.40(-2.49%)
Jun 05, 2018	16.66	16.77	15.98	16.03	92,768	-0.69(-4.11%)
Jun 04, 2018	15.64	17.19	15.64	16.72	161,995	+1.68(+11.19%)

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.