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 28, 2010
13.90
14.15
13.82
13.90
33,591
-0.35(-2.48%)
May 27, 2010
13.78
14.26
13.67
14.26
28,391
+0.77(+5.67%)
May 26, 2010
13.49
13.84
13.26
13.49
369
-0.28(-2.03%)
May 25, 2010
13.88
14.06
13.31
13.77
36,390
-0.42(-2.96%)
May 24, 2010
14.88
15.09
14.18
14.19
81,066
-0.69(-4.65%)
May 21, 2010
14.96
15.26
14.38
14.88
60,985
-0.23(-1.51%)
May 20, 2010
15.20
15.88
14.97
15.11
61,392
-0.32(-2.05%)
May 19, 2010
15.48
15.53
14.76
15.43
23,577
-0.06(-0.38%)
May 18, 2010
16.11
16.11
15.49
15.49
12,477
-0.44(-2.77%)
May 17, 2010
15.89
16.01
15.61
15.93
36,798
+0.12(+0.75%)
May 14, 2010
15.81
15.90
15.63
15.81
15,144
-0.13(-0.83%)
May 13, 2010
15.89
16.01
15.58
15.94
25,747
+0.05(+0.32%)
May 12, 2010
15.23
15.95
15.07
15.89
42,348
+0.68(+4.50%)
May 11, 2010
15.18
15.25
15.04
15.21
25,823
-0.17(-1.10%)
May 10, 2010
15.12
15.44
15.05
15.37
30,706
+0.79(+5.40%)
May 07, 2010
15.02
15.12
14.59
14.59
44,743
-0.43(-2.84%)
May 06, 2010
15.04
15.24
14.88
15.01
42,652
-0.08(-0.54%)
May 05, 2010
15.12
15.25
15.07
15.10
41,741
-0.14(-0.92%)
May 04, 2010
15.49
15.49
14.95
15.23
34,904
-0.46(-2.95%)
May 03, 2010
14.95
15.71
14.84
15.70
26,731
+0.96(+6.54%)
Apr 30, 2010
16.03
16.03
14.72
14.73
72,878
-1.34(-8.33%)
Apr 29, 2010
16.00
16.07
15.88
16.07
20,039
+0.15(+0.92%)
Apr 28, 2010
16.01
16.04
15.88
15.93
17,706
-0.06(-0.37%)
Apr 27, 2010
15.87
16.08
15.54
15.99
26,806
+0.07(+0.46%)
Apr 26, 2010
16.01
16.06
15.86
15.91
23,037
-0.07(-0.46%)
Apr 23, 2010
15.90
16.13
15.76
15.99
23,057
+0.01(+0.09%)
Apr 22, 2010
15.35
16.00
15.35
15.97
9,652
+0.35(+2.26%)
Apr 21, 2010
15.94
15.94
15.54
15.62
25,897
-0.38(-2.39%)
Apr 20, 2010
15.83
16.01
15.65
16.00
16,296
+0.26(+1.68%)
Apr 19, 2010
15.81
15.81
15.50
15.74
13,500
-0.07(-0.42%)
Apr 16, 2010
15.82
15.85
15.65
15.80
28,027
-0.02(-0.14%)
Apr 15, 2010
15.65
15.82
15.45
15.82
27,026
+0.10(+0.66%)
Apr 14, 2010
15.57
15.79
15.46
15.72
27,571
+0.17(+1.09%)
Apr 13, 2010
15.52
15.59
15.35
15.55
19,069
+0.07(+0.48%)
Apr 12, 2010
15.46
15.65
15.35
15.48
36,325
-0.17(-1.08%)
Apr 09, 2010
15.43
15.80
15.36
15.65
24,986
+0.25(+1.63%)
Apr 08, 2010
15.59
15.66
15.38
15.40
18,573
-0.33(-2.11%)
Apr 07, 2010
15.02
15.79
15.02
15.73
49,916
+0.64(+4.24%)
Apr 06, 2010
14.79
15.14
14.76
15.09
19,534
+0.24(+1.64%)
Apr 05, 2010
14.71
14.86
14.47
14.84
21,663
+0.15(+1.00%)
Apr 01, 2010
14.90
14.70
14.70
14.70
45,381
-0.10(-0.65%)
Mar 31, 2010
14.96
15.30
14.75
14.79
42,243
-0.32(-2.14%)
Mar 30, 2010
15.22
15.26
14.67
15.12
42,314
-0.04(-0.29%)
Mar 29, 2010
15.46
15.46
15.10
15.16
30,848
-0.32(-2.04%)
Mar 26, 2010
15.30
15.48
15.19
15.48
11,157
+0.32(+2.09%)
Mar 25, 2010
15.57
15.62
15.14
15.16
14,671
-0.31(-2.00%)
Mar 24, 2010
15.95
15.95
15.43
15.47
37,549
-0.53(-3.31%)
Mar 23, 2010
15.85
16.08
15.53
16.00
47,014
+0.20(+1.26%)
Mar 22, 2010
15.06
15.84
15.04
15.80
28,509
+0.58(+3.82%)
Mar 19, 2010
15.33
15.49
14.90
15.22
66,918
-0.01(-0.05%)
Mar 18, 2010
15.64
15.64
14.87
15.23
29,331
-0.43(-2.73%)
Mar 17, 2010
15.23
15.70
15.22
15.65
21,359
+0.54(+3.55%)
Mar 16, 2010
14.24
15.12
14.16
15.12
28,160
+0.90(+6.31%)
Mar 15, 2010
14.12
14.22
13.90
14.22
53,487
+0.24(+1.74%)
Mar 12, 2010
13.97
14.12
13.89
13.98
36,355
+0.01(+0.11%)
Mar 11, 2010
13.28
14.07
13.28
13.96
41,519
+0.57(+4.23%)
Mar 10, 2010
13.33
13.39
13.28
13.39
46,580
+0.00(+0.00%)
Mar 09, 2010
13.29
13.43
13.27
13.39
63,526
+0.04(+0.33%)
Mar 08, 2010
13.52
13.64
13.28
13.35
42,234
-0.13(-0.98%)
Mar 05, 2010
13.28
13.48
13.14
13.48
76,127
+0.20(+1.50%)
Mar 04, 2010
13.25
13.60
13.11
13.28
119,079
+0.04(+0.28%)
Mar 03, 2010
13.15
13.29
13.03
13.25
56,007
+0.09(+0.67%)
Mar 02, 2010
12.95
13.17
12.78
13.16
29,656
+0.28(+2.17%)
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
.