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
)
26.89
+0.27 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004
3.975
4.087
3.975
4.061
16,932
+0.03(+0.64%)
Oct 28, 2004
3.975
4.035
3.975
4.035
12,873
+0.03(+0.65%)
Oct 27, 2004
3.966
4.009
3.966
4.009
40,012
+0.07(+1.75%)
Oct 26, 2004
3.880
3.966
3.880
3.940
10,206
+0.03(+0.88%)
Oct 25, 2004
3.837
3.975
3.811
3.906
83,157
+0.01(+0.22%)
Oct 22, 2004
3.880
3.966
3.880
3.897
19,020
-0.05(-1.31%)
Oct 21, 2004
3.794
3.958
3.794
3.949
44,536
+0.07(+1.78%)
Oct 20, 2004
3.871
3.966
3.708
3.880
69,355
-0.04(-1.10%)
Oct 19, 2004
3.958
3.958
3.880
3.923
6,726
-0.03(-0.87%)
Oct 18, 2004
3.958
3.958
3.794
3.958
46,043
+0.01(+0.22%)
Oct 15, 2004
3.914
3.949
3.802
3.949
41,172
+0.00(+0.00%)
Oct 14, 2004
3.958
3.958
3.949
3.949
1,275
+0.00(+0.00%)
Oct 13, 2004
3.940
3.958
3.923
3.949
7,538
-0.01(-0.22%)
Oct 12, 2004
4.035
4.035
3.811
3.958
15,889
-0.01(-0.22%)
Oct 11, 2004
4.035
4.035
3.940
3.966
8,466
+0.02(+0.44%)
Oct 08, 2004
4.035
4.044
3.949
3.949
5,914
-0.04(-1.08%)
Oct 07, 2004
3.975
4.052
3.940
3.992
18,672
-0.03(-0.64%)
Oct 06, 2004
3.966
4.035
3.949
4.018
14,497
+0.03(+0.65%)
Oct 05, 2004
4.018
4.052
3.992
3.992
12,757
-0.06(-1.49%)
Oct 04, 2004
4.113
4.113
3.966
4.052
8,118
-0.06(-1.47%)
Oct 01, 2004
4.113
4.113
4.052
4.113
11,250
+0.03(+0.85%)
Sep 30, 2004
4.061
4.121
4.009
4.078
12,757
+0.09(+2.16%)
Sep 29, 2004
4.061
4.061
3.992
3.992
2,087
-0.07(-1.70%)
Sep 28, 2004
3.983
4.061
3.940
4.061
23,195
+0.14(+3.52%)
Sep 27, 2004
3.897
3.923
3.716
3.923
23,427
-0.02(-0.44%)
Sep 24, 2004
3.966
3.966
3.923
3.940
19,252
-0.05(-1.30%)
Sep 23, 2004
3.992
3.992
3.949
3.992
14,381
+0.01(+0.22%)
Sep 22, 2004
4.052
4.052
3.966
3.983
23,891
-0.03(-0.86%)
Sep 21, 2004
4.078
4.104
4.009
4.018
5,103
+0.01(+0.21%)
Sep 20, 2004
4.121
4.130
4.009
4.009
33,054
+0.08(+1.97%)
Sep 17, 2004
3.975
4.009
3.897
3.932
37,113
-0.06(-1.51%)
Sep 16, 2004
4.035
4.035
3.958
3.992
19,136
-0.10(-2.53%)
Sep 15, 2004
3.992
4.096
3.966
4.096
10,322
+0.10(+2.59%)
Sep 14, 2004
3.975
4.035
3.975
3.992
1,275
+0.00(+0.00%)
Sep 13, 2004
4.018
4.018
3.966
3.992
2,435
+0.01(+0.22%)
Sep 10, 2004
3.992
4.018
3.966
3.983
6,378
-0.06(-1.49%)
Sep 09, 2004
4.096
4.113
3.923
4.044
8,698
+0.00(+0.00%)
Sep 08, 2004
4.121
4.121
3.966
4.044
6,726
-0.01(-0.21%)
Sep 07, 2004
4.113
4.121
3.989
4.052
11,945
+0.03(+0.64%)
Sep 03, 2004
3.983
4.113
3.966
4.027
7,886
-0.03(-0.85%)
Sep 02, 2004
4.052
4.061
4.052
4.061
1,971
-0.03(-0.84%)
Sep 01, 2004
3.966
4.096
3.966
4.096
75,502
+0.17(+4.40%)
Aug 31, 2004
3.958
3.958
3.880
3.923
36,997
-0.03(-0.87%)
Aug 30, 2004
3.880
3.958
3.811
3.958
35,837
+0.08(+2.00%)
Aug 27, 2004
3.837
3.923
3.802
3.880
34,445
+0.01(+0.22%)
Aug 26, 2004
3.846
3.871
3.837
3.871
5,335
+0.03(+0.90%)
Aug 25, 2004
3.897
3.897
3.802
3.837
14,729
-0.04(-1.11%)
Aug 24, 2004
4.044
4.044
3.880
3.880
10,554
-0.08(-1.96%)
Aug 23, 2004
3.966
4.113
3.725
3.958
21,804
-0.03(-0.65%)
Aug 20, 2004
4.027
4.147
3.716
3.983
40,592
-0.09(-2.12%)
Aug 19, 2004
4.147
4.147
3.846
4.070
35,605
-0.11(-2.68%)
Aug 18, 2004
3.932
4.182
3.932
4.182
20,064
+0.16(+4.08%)
Aug 17, 2004
3.966
4.052
3.880
4.018
43,492
+0.01(+0.21%)
Aug 16, 2004
3.966
4.225
3.923
4.009
17,048
-0.12(-2.92%)
Aug 13, 2004
4.052
4.259
4.044
4.130
14,381
+0.11(+2.79%)
Aug 12, 2004
4.009
4.113
4.009
4.018
23,427
-0.03(-0.64%)
Aug 11, 2004
4.009
4.044
3.940
4.044
13,917
-0.03(-0.85%)
Aug 10, 2004
4.165
4.182
3.983
4.078
33,518
-0.09(-2.27%)
Aug 09, 2004
4.009
4.294
4.009
4.173
27,835
+0.21(+5.22%)
Aug 06, 2004
3.880
4.052
3.794
3.966
25,399
+0.04(+1.10%)
Aug 05, 2004
3.880
3.923
3.802
3.923
9,278
+0.05(+1.34%)
Aug 04, 2004
3.854
3.949
3.837
3.871
6,958
+0.03(+0.67%)
Aug 03, 2004
3.880
3.949
3.837
3.846
8,582
-0.09(-2.41%)
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
.