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
Carriage Services
(NY:
CSV
)
28.70
-0.11 (-0.40%)
Streaming Delayed Price
Updated: 10:53 AM EDT, Jun 7, 2024
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 (%)
Jan 30, 2004
4.018
4.052
3.975
4.052
140,335
+0.03(+0.86%)
Jan 29, 2004
4.354
4.397
3.906
4.018
207,371
-0.35(-8.09%)
Jan 28, 2004
4.406
4.466
4.311
4.371
75,966
-0.03(-0.59%)
Jan 27, 2004
4.432
4.527
4.346
4.397
137,203
+0.01(+0.20%)
Jan 26, 2004
4.285
4.440
4.268
4.389
146,366
+0.13(+3.04%)
Jan 23, 2004
4.225
4.285
4.190
4.259
101,018
+0.04(+1.02%)
Jan 22, 2004
4.096
4.268
4.096
4.216
210,154
+0.16(+3.82%)
Jan 21, 2004
3.914
4.130
3.880
4.061
234,974
+0.16(+4.20%)
Jan 20, 2004
3.828
3.949
3.742
3.897
225,347
+0.07(+1.80%)
Jan 16, 2004
3.880
3.880
3.802
3.828
44,652
-0.05(-1.33%)
Jan 15, 2004
3.983
3.983
3.820
3.880
33,981
-0.09(-2.17%)
Jan 14, 2004
3.880
3.966
3.768
3.966
113,195
+0.14(+3.60%)
Jan 13, 2004
3.820
3.837
3.733
3.828
78,981
+0.01(+0.23%)
Jan 12, 2004
3.733
3.820
3.690
3.820
94,523
+0.03(+0.91%)
Jan 09, 2004
3.570
3.794
3.544
3.785
213,402
+0.24(+6.81%)
Jan 08, 2004
3.501
3.578
3.458
3.544
60,657
+0.05(+1.48%)
Jan 07, 2004
3.578
3.578
3.458
3.492
75,154
-0.03(-0.98%)
Jan 06, 2004
3.406
3.578
3.389
3.526
89,304
+0.10(+3.02%)
Jan 05, 2004
3.285
3.449
3.268
3.423
173,157
+0.14(+4.20%)
Jan 02, 2004
3.207
3.294
3.207
3.285
103,801
+0.09(+2.97%)
Dec 31, 2003
3.121
3.233
3.113
3.190
70,747
+0.04(+1.37%)
Dec 30, 2003
3.035
3.147
3.035
3.147
123,286
+0.08(+2.53%)
Dec 29, 2003
2.975
3.095
3.035
3.070
81,301
+0.09(+3.19%)
Dec 26, 2003
2.888
3.018
2.888
2.975
56,365
+0.04(+1.47%)
Dec 24, 2003
2.932
2.932
2.811
2.932
55,786
+0.04(+1.49%)
Dec 23, 2003
2.914
2.975
2.888
2.888
271,275
-0.04(-1.47%)
Dec 22, 2003
2.940
2.957
2.888
2.932
143,466
-0.03(-1.16%)
Dec 19, 2003
2.914
2.966
2.863
2.966
204,587
+0.08(+2.69%)
Dec 18, 2003
2.975
2.975
2.871
2.888
138,015
-0.04(-1.47%)
Dec 17, 2003
2.845
2.966
2.845
2.932
129,085
+0.16(+5.59%)
Dec 16, 2003
2.759
2.776
2.759
2.776
94,639
+0.00(+0.00%)
Dec 15, 2003
2.716
2.794
2.725
2.776
266,288
+0.06(+2.22%)
Dec 12, 2003
2.742
2.742
2.707
2.716
69,471
+0.00(+0.00%)
Dec 11, 2003
2.759
2.768
2.699
2.716
72,023
+0.00(+0.00%)
Dec 10, 2003
2.716
2.716
2.699
2.716
36,997
+0.02(+0.64%)
Dec 09, 2003
2.768
2.768
2.682
2.699
183,943
-0.09(-3.10%)
Dec 08, 2003
2.888
2.888
2.716
2.785
83,157
-0.06(-2.12%)
Dec 05, 2003
2.957
2.957
2.845
2.845
74,458
+0.01(+0.30%)
Dec 04, 2003
2.802
2.871
2.785
2.837
261,765
+0.08(+2.81%)
Dec 03, 2003
2.733
2.776
2.733
2.759
43,260
+0.08(+2.89%)
Dec 02, 2003
2.768
2.768
2.682
2.682
47,899
-0.08(-2.81%)
Dec 01, 2003
2.811
2.811
2.759
2.759
29,342
-0.08(-2.74%)
Nov 28, 2003
2.768
2.837
2.733
2.837
44,652
+0.08(+2.81%)
Nov 26, 2003
2.776
2.794
2.759
2.759
48,595
-0.03(-1.23%)
Nov 25, 2003
2.819
2.819
2.794
2.794
7,770
-0.05(-1.82%)
Nov 24, 2003
2.819
2.845
2.699
2.845
45,231
+0.03(+1.23%)
Nov 21, 2003
2.785
2.811
2.785
2.811
12,409
+0.00(+0.00%)
Nov 20, 2003
2.845
2.880
2.845
2.811
13,801
-0.03(-1.21%)
Nov 19, 2003
2.802
2.845
2.802
2.845
29,922
+0.03(+1.23%)
Nov 18, 2003
2.871
2.871
2.802
2.811
80,141
-0.07(-2.40%)
Nov 17, 2003
2.837
2.880
2.837
2.880
28,530
+0.03(+0.91%)
Nov 14, 2003
2.828
2.828
2.828
2.854
40,244
+0.01(+0.30%)
Nov 13, 2003
2.871
2.871
2.845
2.845
29,922
-0.03(-1.20%)
Nov 12, 2003
2.880
2.880
2.845
2.880
19,948
+0.02(+0.60%)
Nov 11, 2003
2.871
2.871
2.802
2.863
26,095
+0.01(+0.30%)
Nov 10, 2003
2.871
2.880
2.845
2.854
35,721
-0.01(-0.30%)
Nov 07, 2003
2.871
2.888
2.863
2.863
31,314
-0.01(-0.30%)
Nov 06, 2003
2.906
2.932
2.854
2.871
18,440
-0.03(-1.19%)
Nov 05, 2003
2.888
2.914
2.863
2.906
53,234
-0.01(-0.30%)
Nov 04, 2003
2.932
2.940
2.897
2.914
46,969
-0.02(-0.59%)
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
.