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
)
28.34
-0.47 (-1.63%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Oct 29, 2010
4.570
4.734
4.492
4.527
37,546
-0.09(-1.87%)
Oct 28, 2010
4.527
4.682
4.501
4.613
73,667
+0.14(+3.24%)
Oct 27, 2010
4.440
4.527
4.397
4.468
13,264
-0.06(-1.30%)
Oct 25, 2010
4.406
4.527
4.371
4.527
28,170
+0.03(+0.77%)
Oct 22, 2010
4.432
4.492
4.311
4.492
29,179
+0.05(+1.16%)
Oct 21, 2010
4.449
4.475
4.337
4.441
22,778
-0.03(-0.77%)
Oct 20, 2010
4.354
4.527
4.354
4.475
23,481
+0.16(+3.80%)
Oct 19, 2010
4.225
4.311
4.225
4.311
28,173
+0.00(+0.00%)
Oct 18, 2010
4.389
4.466
4.230
4.311
35,420
-0.18(-4.03%)
Oct 15, 2010
4.484
4.527
4.440
4.492
13,500
-0.01(-0.19%)
Oct 14, 2010
4.475
4.518
4.415
4.501
74,393
+0.03(+0.58%)
Oct 13, 2010
4.440
4.501
4.380
4.475
15,898
+0.02(+0.39%)
Oct 12, 2010
4.509
4.518
4.406
4.458
27,575
-0.04(-0.96%)
Oct 11, 2010
4.328
4.501
4.311
4.501
42,127
+0.19(+4.40%)
Oct 08, 2010
4.311
4.363
4.311
4.311
10,173
-0.05(-1.19%)
Oct 07, 2010
4.371
4.371
4.259
4.363
11,307
-0.03(-0.59%)
Oct 06, 2010
4.371
4.397
4.363
4.389
19,352
+0.03(+0.59%)
Oct 05, 2010
4.311
4.389
4.311
4.363
16,875
+0.05(+1.20%)
Oct 04, 2010
4.397
4.397
4.311
4.311
16,014
-0.03(-0.79%)
Oct 01, 2010
4.346
4.397
4.328
4.346
13,352
+0.03(+0.60%)
Sep 30, 2010
4.096
4.371
4.096
4.320
69,790
+0.21(+5.03%)
Sep 29, 2010
4.225
4.225
4.113
4.113
20,792
-0.11(-2.65%)
Sep 28, 2010
4.182
4.234
4.173
4.225
7,038
+0.03(+0.82%)
Sep 27, 2010
4.182
4.190
4.139
4.190
19,885
+0.00(+0.00%)
Sep 24, 2010
4.147
4.208
4.139
4.190
23,752
+0.04(+1.04%)
Sep 23, 2010
4.139
4.199
4.139
4.147
26,983
-0.03(-0.62%)
Sep 22, 2010
4.208
4.208
4.147
4.173
30,429
-0.01(-0.21%)
Sep 21, 2010
4.234
4.239
4.087
4.182
27,252
-0.04(-1.02%)
Sep 20, 2010
4.173
4.225
4.061
4.225
43,198
+0.12(+2.94%)
Sep 17, 2010
4.104
4.139
4.087
4.104
24,129
+0.02(+0.42%)
Sep 15, 2010
4.027
4.087
4.027
4.087
7,224
+0.07(+1.72%)
Sep 14, 2010
4.052
4.070
3.932
4.018
4,523
-0.01(-0.21%)
Sep 13, 2010
4.044
4.070
3.889
4.027
14,824
+0.04(+1.08%)
Sep 10, 2010
4.070
4.096
3.880
3.983
28,251
-0.15(-3.55%)
Sep 09, 2010
4.147
4.173
4.096
4.130
19,206
+0.04(+1.05%)
Sep 08, 2010
4.070
4.147
4.035
4.087
13,251
+0.07(+1.71%)
Sep 07, 2010
3.992
4.078
3.992
4.018
13,665
+0.03(+0.65%)
Sep 03, 2010
4.018
4.078
3.966
3.992
9,008
+0.00(+0.00%)
Sep 02, 2010
4.052
4.096
3.958
3.992
15,702
-0.03(-0.64%)
Sep 01, 2010
3.966
4.061
3.940
4.018
17,108
+0.14(+3.56%)
Aug 31, 2010
3.914
3.966
3.880
3.880
7,680
-0.04(-1.10%)
Aug 30, 2010
3.966
3.983
3.923
3.923
14,432
-0.02(-0.44%)
Aug 27, 2010
3.940
3.992
3.854
3.940
22,277
+0.06(+1.56%)
Aug 26, 2010
3.889
3.940
3.811
3.880
14,381
+0.00(+0.00%)
Aug 25, 2010
3.880
3.923
3.854
3.880
10,957
+0.00(+0.00%)
Aug 24, 2010
3.880
3.940
3.785
3.880
30,546
+0.00(+0.00%)
Aug 23, 2010
3.932
3.949
3.871
3.880
35,175
+0.00(+0.00%)
Aug 20, 2010
4.027
4.027
3.673
3.880
56,592
-0.04(-1.10%)
Aug 19, 2010
4.087
4.087
3.889
3.923
22,058
-0.09(-2.15%)
Aug 18, 2010
3.958
4.087
3.923
4.009
36,714
+0.07(+1.75%)
Aug 17, 2010
3.949
3.958
3.906
3.940
9,264
+0.03(+0.66%)
Aug 16, 2010
3.837
3.949
3.837
3.914
27,745
+0.02(+0.53%)
Aug 13, 2010
3.894
3.940
3.863
3.894
18,150
+0.01(+0.36%)
Aug 12, 2010
3.932
3.966
3.854
3.880
62,400
+0.00(+0.00%)
Aug 11, 2010
3.889
3.992
3.863
3.880
17,603
-0.16(-3.85%)
Aug 10, 2010
3.940
4.035
3.923
4.035
3,711
+0.01(+0.21%)
Aug 09, 2010
3.966
4.061
3.949
4.027
45,498
+0.08(+1.97%)
Aug 06, 2010
3.949
4.096
3.949
3.949
12,119
-0.04(-1.08%)
Aug 05, 2010
4.139
4.139
3.992
3.992
34,472
-0.05(-1.28%)
Aug 04, 2010
4.035
4.096
4.035
4.044
10,469
+0.05(+1.30%)
Aug 03, 2010
4.044
4.121
3.897
3.992
13,615
-0.02(-0.43%)
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
.