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 29, 2009
13.76
13.98
13.09
13.28
54,913
-0.47(-3.40%)
May 28, 2009
14.17
14.25
12.79
13.75
51,551
+0.07(+0.53%)
May 27, 2009
14.96
15.13
13.65
13.68
50,360
-1.42(-9.38%)
May 26, 2009
13.34
15.29
13.20
15.09
75,200
+1.65(+12.27%)
May 22, 2009
14.01
14.28
13.27
13.44
80,658
-0.48(-3.46%)
May 21, 2009
14.02
14.83
13.17
13.92
65,704
-0.36(-2.50%)
May 20, 2009
15.92
15.97
14.22
14.28
48,055
-1.47(-9.31%)
May 19, 2009
15.84
16.38
15.07
15.75
37,416
+0.06(+0.37%)
May 18, 2009
15.25
16.09
15.25
15.69
35,876
+0.61(+4.07%)
May 15, 2009
15.75
16.10
14.77
15.08
35,595
-0.80(-5.01%)
May 14, 2009
14.20
16.20
14.20
15.87
66,274
+1.81(+12.87%)
May 13, 2009
15.46
15.46
14.04
14.06
66,890
-1.68(-10.66%)
May 12, 2009
15.43
15.97
14.60
15.74
68,639
+0.45(+2.96%)
May 11, 2009
16.62
16.62
15.16
15.29
44,437
-1.62(-9.58%)
May 08, 2009
15.31
17.17
15.30
16.91
57,814
+1.88(+12.48%)
May 07, 2009
15.84
16.02
14.68
15.03
52,236
-0.43(-2.78%)
May 06, 2009
16.20
16.23
15.16
15.46
35,200
-0.47(-2.93%)
May 05, 2009
15.39
16.05
15.37
15.93
39,286
+0.37(+2.39%)
May 04, 2009
15.17
16.22
14.68
15.56
65,476
+0.42(+2.80%)
May 01, 2009
14.50
15.45
13.87
15.14
44,559
+0.64(+4.43%)
Apr 30, 2009
15.46
16.11
14.41
14.49
78,438
-0.79(-5.16%)
Apr 29, 2009
13.98
15.49
13.98
15.28
79,876
+1.35(+9.69%)
Apr 28, 2009
12.99
14.06
12.93
13.93
56,182
+0.83(+6.35%)
Apr 27, 2009
13.36
13.66
12.57
13.10
56,970
-0.66(-4.83%)
Apr 24, 2009
13.11
14.17
12.99
13.76
51,016
+0.81(+6.25%)
Apr 23, 2009
13.46
13.76
12.46
12.95
52,684
-0.41(-3.06%)
Apr 22, 2009
13.50
13.96
13.06
13.36
73,508
-0.28(-2.09%)
Apr 21, 2009
13.06
13.80
12.84
13.65
61,740
+0.50(+3.77%)
Apr 20, 2009
13.22
13.36
12.65
13.15
79,611
-0.11(-0.83%)
Apr 17, 2009
13.80
13.80
12.71
13.26
71,935
-0.47(-3.40%)
Apr 16, 2009
13.95
13.95
13.23
13.73
33,707
+0.11(+0.80%)
Apr 15, 2009
13.79
14.10
13.25
13.62
37,394
-0.19(-1.37%)
Apr 14, 2009
13.12
14.25
12.79
13.81
70,205
+0.45(+3.33%)
Apr 13, 2009
12.80
13.55
12.41
13.36
75,347
+0.45(+3.50%)
Apr 09, 2009
12.39
13.46
12.32
12.91
51,777
+0.88(+7.28%)
Apr 08, 2009
11.58
12.03
11.09
12.03
29,612
+0.59(+5.17%)
Apr 07, 2009
12.18
12.43
11.43
11.44
30,281
-1.00(-8.04%)
Apr 06, 2009
12.35
12.67
11.48
12.44
61,801
-0.04(-0.29%)
Apr 03, 2009
14.25
14.25
11.94
12.48
85,961
-1.77(-12.40%)
Apr 02, 2009
13.07
14.41
13.06
14.25
61,882
+1.53(+12.06%)
Apr 01, 2009
12.24
13.17
11.90
12.71
38,858
+0.31(+2.47%)
Mar 31, 2009
11.63
12.84
11.32
12.41
46,474
+1.02(+8.97%)
Mar 30, 2009
12.15
12.27
11.12
11.39
43,635
-2.16(-15.95%)
Mar 26, 2009
12.35
13.66
12.08
13.55
58,964
+1.33(+10.87%)
Mar 25, 2009
11.86
12.87
11.75
12.22
58,768
+0.49(+4.17%)
Mar 24, 2009
12.48
13.05
11.68
11.73
106,485
-0.96(-7.59%)
Mar 23, 2009
11.31
12.69
11.31
12.69
61,252
+2.31(+22.21%)
Mar 20, 2009
10.95
11.03
10.38
10.39
41,643
-0.44(-4.05%)
Mar 19, 2009
10.91
10.98
10.39
10.82
34,279
+0.00(+0.00%)
Mar 18, 2009
10.23
10.84
10.14
10.82
29,064
+0.58(+5.63%)
Mar 17, 2009
9.575
10.29
9.524
10.25
37,375
+0.69(+7.26%)
Mar 16, 2009
9.524
9.882
9.422
9.553
49,426
+0.20(+2.19%)
Mar 13, 2009
9.437
9.780
9.232
9.349
0
-0.09(-0.93%)
Mar 12, 2009
8.028
9.546
7.802
9.437
56,471
+1.39(+17.33%)
Mar 11, 2009
8.641
8.721
8.035
8.043
37,190
-0.57(-6.61%)
Mar 10, 2009
7.824
8.838
7.809
8.612
89,079
+0.95(+12.38%)
Mar 09, 2009
7.977
8.130
7.656
7.663
57,289
-0.42(-5.15%)
Mar 06, 2009
7.561
8.101
7.313
8.079
0
+0.12(+1.56%)
Mar 05, 2009
8.619
8.721
7.430
7.955
39,757
-0.88(-9.92%)
Mar 04, 2009
8.831
9.115
8.495
8.831
42,057
-0.04(-0.49%)
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
.