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 (%)
Nov 29, 2002
3.785
3.880
3.751
3.837
29,458
+0.05(+1.37%)
Nov 27, 2002
3.751
4.001
3.664
3.785
136,855
+0.21(+5.78%)
Nov 26, 2002
3.449
3.578
3.449
3.578
84,433
+0.13(+3.75%)
Nov 25, 2002
3.432
3.509
3.363
3.449
148,221
+0.03(+1.01%)
Nov 22, 2002
3.397
3.449
3.363
3.414
163,299
+0.05(+1.54%)
Nov 21, 2002
3.432
3.432
3.276
3.363
144,974
-0.07(-2.01%)
Nov 20, 2002
3.406
3.432
3.337
3.432
82,809
+0.07(+2.05%)
Nov 19, 2002
3.285
3.423
3.285
3.363
71,675
+0.11(+3.45%)
Nov 18, 2002
3.276
3.285
3.233
3.251
101,481
-0.03(-0.79%)
Nov 15, 2002
3.320
3.345
3.190
3.276
38,853
-0.06(-1.81%)
Nov 14, 2002
3.337
3.345
3.233
3.337
34,561
+0.00(+0.00%)
Nov 13, 2002
3.233
3.354
3.233
3.337
280,902
+0.10(+3.20%)
Nov 12, 2002
3.147
3.354
3.104
3.233
57,177
+0.13(+4.17%)
Nov 11, 2002
2.932
3.138
2.932
3.104
193,453
+0.16(+5.57%)
Nov 08, 2002
2.940
2.957
2.863
2.940
268,956
+0.00(+0.00%)
Nov 07, 2002
2.932
2.940
2.863
2.940
225,347
+0.01(+0.29%)
Nov 06, 2002
2.888
2.940
2.871
2.932
193,569
+0.09(+3.03%)
Nov 05, 2002
2.802
2.888
2.802
2.845
41,752
-0.05(-1.79%)
Nov 04, 2002
2.923
2.923
2.854
2.897
32,938
+0.05(+1.82%)
Nov 01, 2002
2.819
2.845
2.802
2.845
16,932
-0.04(-1.49%)
Oct 31, 2002
2.863
2.932
2.819
2.888
25,399
+0.09(+3.39%)
Oct 30, 2002
2.759
2.811
2.742
2.794
207,835
+0.03(+1.25%)
Oct 29, 2002
2.759
2.759
2.750
2.759
38,737
-0.01(-0.31%)
Oct 28, 2002
2.785
2.785
2.759
2.768
5,567
-0.03(-0.93%)
Oct 25, 2002
2.690
2.794
2.690
2.794
4,755
+0.09(+3.51%)
Oct 24, 2002
2.673
2.699
2.673
2.699
6,610
-0.02(-0.63%)
Oct 23, 2002
2.742
2.742
2.716
2.716
19,600
-0.03(-0.94%)
Oct 22, 2002
2.742
2.794
2.699
2.742
115,979
+0.02(+0.63%)
Oct 21, 2002
2.725
2.794
2.725
2.725
16,932
-0.03(-1.25%)
Oct 18, 2002
2.759
2.802
2.699
2.759
20,064
-0.06(-2.14%)
Oct 17, 2002
2.759
2.819
2.716
2.819
384,935
+0.06(+2.19%)
Oct 16, 2002
2.750
2.759
2.699
2.759
35,257
+0.03(+1.27%)
Oct 15, 2002
2.794
2.794
2.716
2.725
14,613
+0.01(+0.32%)
Oct 14, 2002
2.776
2.776
2.682
2.716
15,309
-0.03(-1.25%)
Oct 11, 2002
2.673
2.750
2.673
2.750
25,167
+0.09(+3.24%)
Oct 10, 2002
2.656
2.664
2.647
2.664
31,430
-0.01(-0.32%)
Oct 09, 2002
2.664
2.682
2.638
2.673
4,662,372
+0.01(+0.32%)
Oct 08, 2002
2.690
2.716
2.638
2.664
71,095
+0.02(+0.65%)
Oct 07, 2002
2.656
2.664
2.638
2.647
255,154
+0.03(+0.99%)
Oct 04, 2002
2.604
2.630
2.604
2.621
11,713
-0.01(-0.33%)
Oct 03, 2002
2.656
2.699
2.630
2.630
75,966
+0.00(+0.00%)
Oct 02, 2002
2.595
2.707
2.595
2.630
13,569
+0.02(+0.66%)
Oct 01, 2002
2.656
2.656
2.595
2.613
10,090
-0.01(-0.33%)
Sep 30, 2002
2.587
2.621
2.569
2.621
39,548
+0.00(+0.00%)
Sep 27, 2002
2.587
2.630
2.587
2.621
2,319
+0.05(+2.01%)
Sep 26, 2002
2.544
2.621
2.544
2.569
35,837
+0.04(+1.71%)
Sep 25, 2002
2.613
2.613
2.509
2.526
43,028
-0.14(-5.18%)
Sep 24, 2002
2.587
2.664
2.561
2.664
12,641
+0.00(+0.00%)
Sep 23, 2002
2.604
2.707
2.552
2.664
8,466
+0.06(+2.32%)
Sep 20, 2002
2.604
2.621
2.561
2.604
106,237
+0.00(+0.00%)
Sep 19, 2002
2.621
2.621
2.604
2.604
70,167
-0.06(-2.27%)
Sep 18, 2002
2.656
2.673
2.621
2.664
12,177
+0.06(+2.32%)
Sep 17, 2002
2.595
2.630
2.595
2.604
6,842
+0.00(+0.00%)
Sep 16, 2002
2.699
2.699
2.595
2.604
13,453
-0.04(-1.63%)
Sep 13, 2002
2.647
2.673
2.647
2.647
3,131
-0.03(-0.97%)
Sep 12, 2002
2.595
2.707
2.595
2.673
34,793
-0.04(-1.59%)
Sep 11, 2002
2.699
2.716
2.621
2.716
10,206
+0.09(+3.28%)
Sep 10, 2002
2.673
2.673
2.587
2.630
4,871
-0.04(-1.61%)
Sep 09, 2002
2.716
2.716
2.630
2.673
927
+0.03(+0.98%)
Sep 06, 2002
2.673
2.673
2.613
2.647
36,185
+0.06(+2.33%)
Sep 05, 2002
2.699
2.699
2.587
2.587
48,015
-0.20(-7.12%)
Sep 04, 2002
2.621
2.785
2.587
2.785
11,713
+0.11(+4.19%)
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
.