Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Css Industries
(NY:
CSS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
22.59
22.73
22.38
22.48
44,394
-0.03(-0.13%)
May 27, 2005
22.38
22.66
22.38
22.51
7,810
+0.08(+0.36%)
May 26, 2005
21.97
22.44
21.97
22.43
13,016
+0.50(+2.26%)
May 25, 2005
22.48
22.48
21.93
21.93
22,060
-0.58(-2.59%)
May 24, 2005
22.40
22.62
22.20
22.51
20,142
+0.19(+0.85%)
May 23, 2005
22.41
22.51
22.24
22.33
18,908
-0.04(-0.20%)
May 20, 2005
22.57
22.62
22.37
22.37
23,156
-0.20(-0.87%)
May 19, 2005
22.08
22.62
22.08
22.57
41,791
+0.59(+2.69%)
May 18, 2005
21.91
22.11
21.86
21.97
25,896
+0.14(+0.63%)
May 17, 2005
21.89
21.89
21.64
21.84
16,716
-0.06(-0.27%)
May 16, 2005
21.97
22.03
21.89
21.89
18,223
-0.07(-0.33%)
May 13, 2005
22.37
22.37
21.94
21.97
13,976
-0.44(-1.95%)
May 12, 2005
22.78
22.91
22.26
22.41
33,158
-0.49(-2.14%)
May 11, 2005
22.92
22.98
22.62
22.89
22,060
-0.09(-0.38%)
May 10, 2005
23.24
23.24
22.80
22.98
23,704
-0.30(-1.29%)
May 09, 2005
23.21
23.35
23.21
23.28
8,358
+0.00(+0.00%)
May 06, 2005
22.84
23.39
22.79
23.28
28,637
+0.44(+1.92%)
May 05, 2005
23.21
23.21
22.62
22.84
37,954
-0.42(-1.82%)
May 04, 2005
23.38
23.41
23.22
23.27
24,937
-0.12(-0.53%)
May 03, 2005
23.50
23.50
23.28
23.39
21,923
-0.05(-0.22%)
May 02, 2005
23.70
23.70
23.25
23.44
19,867
-0.26(-1.08%)
Apr 29, 2005
23.54
23.72
23.35
23.70
30,829
+0.15(+0.65%)
Apr 28, 2005
23.91
23.91
23.53
23.54
30,281
-0.36(-1.53%)
Apr 27, 2005
24.02
24.07
23.73
23.91
20,142
-0.10(-0.43%)
Apr 26, 2005
24.80
24.80
24.01
24.01
13,016
-0.74(-3.01%)
Apr 25, 2005
24.92
25.05
24.70
24.76
21,375
-0.28(-1.11%)
Apr 22, 2005
25.16
25.16
24.78
25.03
22,471
-0.18(-0.72%)
Apr 21, 2005
24.30
25.24
24.27
25.22
43,298
+0.99(+4.07%)
Apr 20, 2005
24.38
24.38
23.73
24.23
32,747
-0.22(-0.90%)
Apr 19, 2005
24.56
24.67
24.31
24.45
24,663
-0.14(-0.56%)
Apr 18, 2005
24.66
24.70
24.45
24.59
28,774
-0.07(-0.30%)
Apr 15, 2005
25.11
25.16
24.66
24.66
14,113
-0.45(-1.77%)
Apr 14, 2005
25.32
25.33
25.06
25.11
17,538
-0.26(-1.01%)
Apr 13, 2005
25.58
25.67
25.36
25.36
10,413
-0.22(-0.86%)
Apr 12, 2005
25.41
25.62
25.38
25.58
20,553
+0.18(+0.72%)
Apr 11, 2005
25.18
25.49
25.00
25.40
14,250
-0.22(-0.85%)
Apr 08, 2005
25.45
25.62
25.16
25.62
30,144
+0.18(+0.69%)
Apr 07, 2005
25.03
25.47
25.03
25.44
20,827
+0.36(+1.43%)
Apr 06, 2005
25.17
25.19
25.05
25.08
9,043
-0.07(-0.29%)
Apr 05, 2005
25.18
25.25
25.05
25.16
17,675
-0.02(-0.09%)
Apr 04, 2005
24.81
25.22
24.77
25.18
29,459
+0.07(+0.26%)
Apr 01, 2005
26.71
26.75
25.05
25.11
65,632
-1.56(-5.86%)
Mar 31, 2005
25.95
26.67
25.84
26.67
37,680
+0.83(+3.22%)
Mar 30, 2005
25.65
25.86
25.54
25.84
23,567
+0.26(+1.03%)
Mar 29, 2005
25.36
25.58
25.26
25.58
37,406
+0.20(+0.81%)
Mar 28, 2005
25.12
25.40
25.12
25.38
32,884
+0.15(+0.61%)
Mar 24, 2005
24.74
25.22
24.74
25.22
21,101
+0.41(+1.65%)
Mar 23, 2005
24.89
25.05
24.79
24.81
56,178
-0.08(-0.32%)
Mar 22, 2005
24.67
24.89
24.66
24.89
23,156
+0.21(+0.86%)
Mar 21, 2005
24.63
24.68
24.41
24.68
114,549
-0.01(-0.03%)
Mar 18, 2005
24.78
24.78
24.59
24.69
35,625
+0.04(+0.15%)
Mar 17, 2005
24.57
24.66
24.52
24.65
7,536
+0.13(+0.54%)
Mar 16, 2005
24.63
24.67
24.52
24.52
38,502
-0.07(-0.30%)
Mar 15, 2005
24.71
24.76
24.38
24.59
88,104
-0.12(-0.50%)
Mar 14, 2005
24.76
24.86
24.70
24.72
27,952
-0.06(-0.24%)
Mar 11, 2005
24.85
24.91
24.77
24.78
25,622
-0.03(-0.12%)
Mar 10, 2005
24.67
24.91
24.67
24.81
44,805
+0.07(+0.27%)
Mar 09, 2005
24.89
24.89
24.72
24.74
35,351
+0.07(+0.30%)
Mar 08, 2005
24.59
24.67
24.24
24.67
225,809
+0.04(+0.15%)
Mar 07, 2005
24.45
24.63
24.16
24.63
74,539
+0.05(+0.21%)
Mar 04, 2005
24.33
24.59
24.17
24.58
33,432
+0.34(+1.42%)
Mar 03, 2005
24.08
24.25
24.08
24.24
60,974
+0.19(+0.79%)
Mar 02, 2005
24.01
24.16
24.01
24.05
69,880
-0.04(-0.15%)
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
.