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, 2007
27.67
28.00
27.57
27.94
96,188
+0.27(+0.98%)
May 30, 2007
27.21
27.75
27.19
27.67
81,801
+0.23(+0.85%)
May 29, 2007
26.77
27.51
26.59
27.44
175,547
+0.82(+3.07%)
May 25, 2007
25.89
27.26
25.89
26.62
161,136
+0.91(+3.55%)
May 24, 2007
25.92
26.66
25.68
25.71
207,722
-0.36(-1.37%)
May 23, 2007
29.54
29.19
25.68
26.07
457,100
-4.53(-14.81%)
May 22, 2007
30.73
30.83
29.77
30.60
95,640
-0.03(-0.10%)
May 21, 2007
29.70
30.63
29.60
30.63
73,475
+1.04(+3.53%)
May 18, 2007
29.46
29.63
29.02
29.59
92,488
+0.14(+0.47%)
May 17, 2007
29.40
29.71
29.19
29.45
76,731
+0.04(+0.12%)
May 16, 2007
28.93
29.41
28.93
29.41
82,623
+0.51(+1.77%)
May 15, 2007
28.36
29.41
28.35
28.90
188,403
+0.54(+1.90%)
May 14, 2007
29.02
29.02
27.97
28.36
64,399
-0.66(-2.26%)
May 11, 2007
28.67
29.05
28.67
29.02
52,752
+0.53(+1.87%)
May 10, 2007
28.90
29.17
28.48
28.48
93,173
-0.58(-1.98%)
May 09, 2007
29.23
29.40
29.06
29.06
51,930
-0.35(-1.19%)
May 08, 2007
29.27
29.44
28.86
29.41
54,123
+0.00(+0.00%)
May 07, 2007
29.46
29.84
29.18
29.41
97,147
-0.09(-0.32%)
May 04, 2007
29.78
29.78
27.57
29.51
83,582
-0.20(-0.66%)
May 03, 2007
29.51
29.84
29.49
29.70
40,146
-0.17(-0.56%)
May 02, 2007
29.44
29.92
29.37
29.87
43,983
+0.45(+1.51%)
May 01, 2007
29.23
29.89
28.66
29.43
118,248
+0.31(+1.05%)
Apr 30, 2007
29.48
29.94
29.00
29.12
132,087
-0.36(-1.24%)
Apr 27, 2007
30.08
30.14
29.43
29.48
50,012
-0.78(-2.58%)
Apr 26, 2007
30.42
30.42
29.86
30.27
57,548
-0.19(-0.62%)
Apr 25, 2007
30.40
30.86
29.97
30.46
91,392
+0.22(+0.72%)
Apr 24, 2007
29.96
30.34
29.05
30.24
153,873
+0.37(+1.25%)
Apr 23, 2007
29.81
30.62
29.53
29.86
194,843
-0.02(-0.07%)
Apr 20, 2007
29.19
30.00
29.00
29.89
105,779
+0.88(+3.04%)
Apr 19, 2007
29.35
29.35
28.89
29.00
79,745
-0.53(-1.80%)
Apr 18, 2007
29.08
29.67
28.89
29.54
112,630
+0.34(+1.17%)
Apr 17, 2007
29.67
29.67
28.69
29.19
174,564
-0.47(-1.60%)
Apr 16, 2007
29.37
29.72
29.26
29.67
108,383
+0.37(+1.27%)
Apr 13, 2007
28.73
29.34
28.62
29.29
97,284
+0.63(+2.19%)
Apr 12, 2007
28.32
28.71
28.00
28.67
83,034
+0.31(+1.08%)
Apr 11, 2007
28.32
28.46
27.93
28.36
89,611
+0.10(+0.36%)
Apr 10, 2007
28.03
28.37
27.97
28.26
44,942
+0.17(+0.60%)
Apr 09, 2007
27.81
28.46
27.52
28.09
120,303
+0.37(+1.34%)
Apr 05, 2007
27.59
27.92
27.59
27.72
60,837
+0.18(+0.64%)
Apr 04, 2007
27.01
27.65
27.01
27.54
52,615
+0.58(+2.17%)
Apr 03, 2007
27.35
27.64
26.93
26.96
97,010
-0.32(-1.18%)
Apr 02, 2007
27.35
27.35
27.11
27.28
76,046
-0.07(-0.27%)
Mar 30, 2007
27.04
27.37
27.00
27.35
100,710
+0.40(+1.49%)
Mar 29, 2007
26.51
26.97
26.40
26.95
76,868
+0.62(+2.36%)
Mar 28, 2007
25.92
26.50
25.92
26.33
125,236
+0.27(+1.04%)
Mar 27, 2007
25.66
26.08
25.60
26.06
57,137
+0.33(+1.28%)
Mar 26, 2007
26.49
26.49
25.68
25.73
58,781
-0.58(-2.19%)
Mar 23, 2007
26.05
26.38
25.94
26.31
93,996
+0.27(+1.04%)
Mar 22, 2007
25.61
26.04
25.54
26.04
54,123
+0.47(+1.86%)
Mar 21, 2007
25.25
25.60
25.22
25.57
56,863
+0.32(+1.27%)
Mar 20, 2007
24.92
25.25
24.59
25.24
97,147
+0.28(+1.14%)
Mar 19, 2007
24.81
25.25
24.59
24.96
94,681
+0.26(+1.03%)
Mar 16, 2007
25.11
25.18
24.30
24.70
93,310
-0.40(-1.60%)
Mar 15, 2007
25.00
25.54
24.27
25.11
74,950
+0.18(+0.73%)
Mar 14, 2007
23.90
25.17
23.85
24.92
48,779
+0.95(+3.96%)
Mar 13, 2007
24.98
25.18
23.92
23.97
64,947
-1.01(-4.03%)
Mar 12, 2007
24.97
25.17
24.72
24.98
25,622
+0.31(+1.24%)
Mar 09, 2007
25.19
25.48
24.59
24.68
66,591
-0.47(-1.89%)
Mar 08, 2007
24.96
25.19
24.75
25.15
113,452
+0.30(+1.20%)
Mar 07, 2007
24.88
25.10
24.35
24.85
91,118
-0.04(-0.18%)
Mar 06, 2007
23.84
25.07
23.84
24.89
52,615
+1.23(+5.18%)
Mar 05, 2007
23.83
24.98
23.50
23.67
80,705
-0.34(-1.43%)
Mar 02, 2007
25.52
25.52
23.95
24.01
97,284
-1.60(-6.24%)
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
.