Css Industries (NY: CSS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.37	20.56	20.34	20.37	41,988	+0.00(+0.00%)
Sep 29, 2014	20.03	20.37	19.86	20.37	31,619	+0.13(+0.62%)
Sep 26, 2014	20.22	20.31	20.20	20.24	31,578	+0.11(+0.54%)
Sep 25, 2014	20.43	20.54	20.08	20.13	15,285	-0.44(-2.12%)
Sep 24, 2014	20.26	20.64	20.26	20.57	19,273	+0.24(+1.20%)
Sep 23, 2014	20.33	20.40	20.26	20.32	20,371	-0.10(-0.49%)
Sep 22, 2014	20.27	20.49	20.21	20.42	18,665	-0.01(-0.04%)
Sep 19, 2014	20.80	20.80	20.36	20.43	49,514	-0.33(-1.58%)
Sep 18, 2014	20.63	20.79	20.60	20.76	10,409	+0.18(+0.86%)
Sep 17, 2014	20.80	20.80	20.55	20.58	30,702	-0.28(-1.33%)
Sep 16, 2014	20.81	20.96	20.72	20.86	10,462	-0.08(-0.36%)
Sep 15, 2014	21.32	21.32	20.94	20.94	29,846	-0.29(-1.35%)
Sep 12, 2014	21.36	21.36	21.06	21.22	27,182	-0.08(-0.35%)
Sep 11, 2014	21.11	21.47	21.01	21.30	15,307	+0.11(+0.51%)
Sep 10, 2014	21.36	21.36	21.13	21.19	8,488	-0.22(-1.02%)
Sep 09, 2014	21.54	21.62	21.32	21.41	16,488	-0.16(-0.74%)
Sep 08, 2014	21.54	21.67	21.23	21.57	11,721	+0.08(+0.35%)
Sep 05, 2014	21.42	21.42	21.41	21.49	13,442	-0.05(-0.23%)
Sep 04, 2014	21.66	21.67	21.44	21.54	6,849	-0.01(-0.04%)
Sep 03, 2014	21.44	21.68	21.44	21.55	22,288	+0.27(+1.26%)
Sep 02, 2014	21.37	21.41	21.11	21.28	15,578	+0.05(+0.24%)
Aug 29, 2014	20.99	21.23	21.23	21.23	7,978	+0.35(+1.69%)
Aug 28, 2014	21.03	21.25	20.88	20.88	8,922	-0.16(-0.76%)
Aug 27, 2014	21.04	21.19	20.92	21.04	7,284	-0.08(-0.36%)
Aug 26, 2014	20.95	21.35	20.95	21.11	12,116	+0.03(+0.16%)
Aug 25, 2014	21.19	21.50	21.07	21.08	14,229	-0.05(-0.24%)
Aug 22, 2014	21.10	21.22	20.99	21.13	9,009	+0.04(+0.20%)
Aug 21, 2014	20.74	21.22	20.63	21.09	12,654	+0.34(+1.65%)
Aug 20, 2014	20.78	20.85	20.68	20.74	14,681	-0.38(-1.82%)
Aug 19, 2014	20.84	21.22	20.65	21.13	11,836	+0.34(+1.65%)
Aug 18, 2014	20.27	20.77	20.27	20.79	16,538	+0.53(+2.60%)
Aug 15, 2014	20.87	20.87	19.97	20.26	19,054	-0.35(-1.70%)
Aug 14, 2014	20.69	20.71	20.31	20.61	10,683	-0.10(-0.48%)
Aug 13, 2014	20.57	20.74	20.34	20.71	10,283	+0.15(+0.73%)
Aug 12, 2014	20.66	20.73	20.03	20.56	26,299	-0.13(-0.65%)
Aug 11, 2014	20.91	20.91	20.55	20.69	9,931	+0.00(+0.00%)
Aug 08, 2014	20.49	20.84	20.37	20.69	12,989	+0.17(+0.81%)
Aug 07, 2014	20.90	21.06	20.37	20.53	10,119	-0.35(-1.68%)
Aug 06, 2014	20.16	21.00	20.12	20.88	13,614	+0.67(+3.30%)
Aug 05, 2014	20.23	20.51	20.12	20.21	18,740	-0.05(-0.25%)
Aug 04, 2014	20.64	21.02	20.24	20.26	23,338	-0.31(-1.50%)
Aug 01, 2014	20.69	20.70	20.54	20.57	21,533	-0.04(-0.20%)
Jul 31, 2014	20.85	20.90	20.49	20.61	34,973	-0.38(-1.83%)
Jul 30, 2014	21.19	21.68	20.96	21.00	30,815	-0.08(-0.36%)
Jul 29, 2014	21.00	21.33	21.00	21.07	14,459	-0.34(-1.60%)
Jul 28, 2014	21.20	21.65	21.20	21.41	13,428	+0.25(+1.18%)
Jul 25, 2014	21.15	21.37	21.03	21.16	17,353	-0.31(-1.44%)
Jul 24, 2014	22.38	22.52	21.24	21.47	20,951	+0.03(+0.16%)
Jul 23, 2014	22.11	22.11	21.38	21.44	29,363	-0.72(-3.24%)
Jul 22, 2014	22.25	23.06	21.75	22.16	27,944	-0.04(-0.19%)
Jul 21, 2014	22.43	22.84	22.10	22.20	33,903	-0.47(-2.06%)
Jul 18, 2014	21.55	23.02	21.49	22.66	36,417	+0.98(+4.50%)
Jul 17, 2014	22.30	22.31	21.29	21.69	23,452	-0.74(-3.31%)
Jul 16, 2014	22.48	22.82	22.31	22.43	14,396	+0.13(+0.60%)
Jul 15, 2014	23.15	23.34	22.27	22.30	20,685	-0.99(-4.27%)
Jul 14, 2014	21.94	23.54	21.94	23.29	54,464	+1.46(+6.69%)
Jul 11, 2014	22.32	22.45	21.68	21.83	14,644	-0.57(-2.53%)
Jul 10, 2014	22.33	22.76	22.33	22.40	12,133	-0.49(-2.15%)
Jul 09, 2014	23.04	23.17	22.83	22.89	13,227	-0.13(-0.54%)
Jul 08, 2014	22.83	23.22	22.83	23.02	37,793	+0.25(+1.10%)
Jul 07, 2014	23.28	23.29	22.56	22.77	29,229	-0.53(-2.29%)
Jul 03, 2014	23.33	23.30	23.30	23.30	8,984	-0.03(-0.14%)
Jul 02, 2014	22.55	23.50	22.55	23.33	48,107	+0.72(+3.17%)

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.