Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	14.98	15.03	14.32	14.43	38,663	-0.73(-4.81%)
Sep 29, 2009	15.05	15.85	15.05	15.16	14,669	+0.11(+0.73%)
Sep 28, 2009	14.75	15.57	14.43	15.05	20,828	+0.34(+2.33%)
Sep 25, 2009	14.78	15.05	14.35	14.71	25,731	-0.07(-0.49%)
Sep 24, 2009	14.57	15.19	14.50	14.78	28,796	+0.32(+2.22%)
Sep 23, 2009	14.50	14.62	14.30	14.46	23,307	-0.05(-0.35%)
Sep 22, 2009	14.56	14.65	14.42	14.51	8,632	+0.09(+0.66%)
Sep 21, 2009	14.74	14.74	14.36	14.41	19,173	-0.33(-2.23%)
Sep 18, 2009	14.91	14.91	14.46	14.74	50,720	-0.06(-0.39%)
Sep 17, 2009	14.52	14.90	14.40	14.80	16,990	+0.28(+1.91%)
Sep 16, 2009	14.30	14.73	14.29	14.52	7,947	+0.31(+2.21%)
Sep 15, 2009	14.29	14.46	13.97	14.21	22,141	-0.15(-1.07%)
Sep 14, 2009	13.46	14.63	13.46	14.36	25,568	+0.75(+5.52%)
Sep 11, 2009	14.57	14.57	13.32	13.61	26,170	-0.89(-6.14%)
Sep 10, 2009	14.62	14.71	14.07	14.50	12,430	-0.13(-0.90%)
Sep 09, 2009	14.95	15.11	14.26	14.63	25,077	-0.28(-1.91%)
Sep 08, 2009	15.00	15.06	14.55	14.92	13,839	+0.02(+0.15%)
Sep 04, 2009	14.34	14.90	13.80	14.90	60,700	+0.50(+3.45%)
Sep 03, 2009	15.25	15.44	14.16	14.40	37,817	-0.76(-5.01%)
Sep 02, 2009	14.83	15.65	14.83	15.16	21,765	+0.33(+2.21%)
Sep 01, 2009	15.11	15.84	14.58	14.83	36,132	-0.41(-2.68%)
Aug 31, 2009	15.06	15.72	14.86	15.24	37,927	+0.07(+0.43%)
Aug 28, 2009	15.87	16.28	15.01	15.17	33,827	-0.62(-3.93%)
Aug 27, 2009	15.79	15.84	15.14	15.79	27,785	-0.08(-0.51%)
Aug 26, 2009	15.68	15.90	15.63	15.87	21,044	+0.15(+0.97%)
Aug 25, 2009	16.35	16.47	15.72	15.72	58,073	-0.58(-3.58%)
Aug 24, 2009	16.42	16.91	16.24	16.30	25,354	-0.05(-0.31%)
Aug 21, 2009	16.13	16.38	15.91	16.36	54,734	+0.45(+2.80%)
Aug 20, 2009	15.84	16.04	15.63	15.91	36,376	+0.07(+0.46%)
Aug 19, 2009	15.09	16.12	14.79	15.84	50,326	+0.06(+0.37%)
Aug 18, 2009	15.48	16.48	15.41	15.78	41,041	+0.45(+2.90%)
Aug 17, 2009	15.17	15.41	15.12	15.33	17,830	-0.08(-0.52%)
Aug 14, 2009	15.75	15.80	14.93	15.41	25,441	-0.34(-2.13%)
Aug 13, 2009	15.58	15.81	15.58	15.75	23,353	-0.05(-0.32%)
Aug 12, 2009	15.79	15.97	15.58	15.80	42,747	+0.01(+0.09%)
Aug 11, 2009	15.95	15.95	15.44	15.79	51,829	-0.21(-1.32%)
Aug 10, 2009	16.06	16.14	15.65	16.00	66,798	-0.17(-1.04%)
Aug 07, 2009	16.41	16.41	15.87	16.17	109,466	-0.09(-0.54%)
Aug 06, 2009	16.02	16.38	15.66	16.25	47,032	+0.37(+2.30%)
Aug 05, 2009	16.78	16.78	15.31	15.89	31,240	-0.90(-5.35%)
Aug 04, 2009	16.20	17.11	15.87	16.79	56,177	+0.40(+2.45%)
Aug 03, 2009	16.98	17.06	16.00	16.38	62,652	-0.55(-3.23%)
Jul 31, 2009	17.02	17.15	16.22	16.93	80,758	-0.09(-0.51%)
Jul 30, 2009	17.18	17.33	15.98	17.02	94,318	+0.65(+3.97%)
Jul 29, 2009	16.59	16.65	15.66	16.37	28,416	-0.39(-2.35%)
Jul 28, 2009	17.99	17.99	16.51	16.76	50,509	-1.46(-8.01%)
Jul 27, 2009	18.99	18.99	17.41	18.22	46,710	-0.77(-4.04%)
Jul 24, 2009	18.75	18.99	18.38	18.99	1,614	-0.13(-0.69%)
Jul 23, 2009	18.90	19.59	18.57	19.12	98,698	+0.15(+0.81%)
Jul 22, 2009	18.83	19.91	18.54	18.97	41,837	-0.11(-0.57%)
Jul 21, 2009	18.98	19.83	18.68	19.08	46,151	+0.07(+0.38%)
Jul 20, 2009	18.38	19.14	17.70	19.00	39,320	+1.20(+6.72%)
Jul 17, 2009	17.57	18.25	17.06	17.81	45,022	+0.28(+1.62%)
Jul 16, 2009	16.81	17.73	16.81	17.52	34,022	+0.56(+3.31%)
Jul 15, 2009	15.76	16.98	15.57	16.96	29,607	+1.40(+9.01%)
Jul 14, 2009	15.38	15.92	15.38	15.56	19,593	+0.13(+0.85%)
Jul 13, 2009	14.56	15.52	14.56	15.43	37,222	+0.79(+5.38%)
Jul 10, 2009	14.71	14.90	14.47	14.64	20,862	-0.20(-1.33%)
Jul 09, 2009	15.43	15.57	14.41	14.84	56,166	-0.53(-3.42%)
Jul 08, 2009	15.75	15.90	14.92	15.36	44,901	-0.23(-1.45%)
Jul 07, 2009	16.92	16.92	15.59	15.59	76,558	-0.83(-5.07%)
Jul 06, 2009	15.92	16.57	15.25	16.42	41,666	+0.48(+3.02%)
Jul 02, 2009	15.70	16.60	15.38	15.94	81,810	-0.01(-0.05%)

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.