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 (%)
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%)
Nov 03, 2003
2.975
2.975
2.863
2.932
130,940
+0.11(+3.98%)
Oct 31, 2003
2.940
2.940
2.819
2.819
39,201
-0.11(-3.82%)
Oct 30, 2003
2.888
2.932
2.888
2.932
50,451
+0.02(+0.59%)
Oct 29, 2003
3.018
3.018
2.871
2.914
77,126
-0.07(-2.31%)
Oct 28, 2003
2.983
3.001
2.983
2.983
18,904
-0.03(-0.86%)
Oct 27, 2003
2.975
3.018
2.966
3.009
36,301
+0.03(+1.16%)
Oct 24, 2003
2.932
2.975
2.932
2.975
42,216
+0.01(+0.29%)
Oct 23, 2003
2.949
2.966
2.932
2.966
18,324
+0.03(+1.18%)
Oct 22, 2003
2.975
2.975
2.932
2.932
3,711
-0.04(-1.45%)
Oct 21, 2003
2.975
2.975
2.940
2.975
13,917
+0.00(+0.00%)
Oct 20, 2003
3.001
3.001
2.949
2.975
20,180
+0.03(+0.88%)
Oct 17, 2003
2.975
2.975
2.975
2.949
2,551
-0.03(-0.87%)
Oct 16, 2003
2.940
2.966
2.940
2.975
15,889
-0.01(-0.29%)
Oct 15, 2003
2.949
2.983
2.932
2.983
43,840
+0.05(+1.76%)
Oct 14, 2003
2.983
2.983
2.932
2.932
14,729
-0.01(-0.29%)
Oct 13, 2003
2.906
2.975
2.906
2.940
30,386
+0.03(+1.19%)
Oct 10, 2003
2.923
2.940
2.906
2.906
9,394
-0.02(-0.59%)
Oct 09, 2003
2.923
2.983
2.897
2.923
27,139
-0.02(-0.59%)
Oct 08, 2003
2.888
2.940
2.888
2.940
14,381
+0.05(+1.79%)
Oct 07, 2003
2.888
2.957
2.888
2.888
32,242
-0.01(-0.30%)
Oct 06, 2003
2.932
2.932
2.888
2.897
6,030
-0.03(-0.88%)
Oct 03, 2003
2.923
2.923
2.923
2.923
29,574
+0.03(+0.89%)
Oct 02, 2003
2.897
2.897
2.897
2.897
1,391
-0.09(-2.89%)
Oct 01, 2003
3.001
3.001
2.932
2.983
12,293
+0.07(+2.37%)
Sep 30, 2003
2.923
2.923
2.880
2.914
16,237
-0.02(-0.59%)
Sep 29, 2003
2.923
2.932
2.897
2.932
17,512
+0.04(+1.49%)
Sep 26, 2003
2.914
2.932
2.863
2.888
32,242
-0.04(-1.47%)
Sep 25, 2003
2.975
2.975
2.923
2.932
29,110
-0.04(-1.45%)
Sep 24, 2003
2.966
2.992
2.940
2.975
16,469
+0.04(+1.47%)
Sep 23, 2003
2.983
2.992
2.932
2.932
13,453
-0.03(-1.16%)
Sep 22, 2003
3.018
3.035
2.932
2.966
41,056
-0.05(-1.71%)
Sep 19, 2003
2.983
3.018
2.975
3.018
10,554
+0.04(+1.45%)
Sep 18, 2003
2.975
3.009
2.975
2.975
8,350
-0.03(-1.15%)
Sep 17, 2003
3.009
3.009
2.940
3.009
14,845
-0.01(-0.29%)
Sep 16, 2003
3.009
3.026
2.983
3.018
37,809
+0.01(+0.29%)
Sep 15, 2003
3.009
3.018
2.975
3.009
45,000
+0.01(+0.29%)
Sep 12, 2003
2.975
3.001
2.940
3.001
28,298
+0.01(+0.29%)
Sep 11, 2003
3.001
3.009
2.975
2.992
28,646
-0.02(-0.57%)
Sep 10, 2003
2.983
3.018
2.975
3.009
81,765
+0.02(+0.58%)
Sep 09, 2003
2.975
3.001
2.932
2.992
91,275
+0.02(+0.58%)
Sep 08, 2003
2.923
2.975
2.888
2.975
97,886
+0.15(+5.18%)
Sep 05, 2003
2.914
2.923
2.828
2.828
33,170
-0.09(-2.96%)
Sep 04, 2003
2.871
2.923
2.828
2.914
97,886
+0.04(+1.50%)
Sep 03, 2003
2.828
2.914
2.802
2.871
92,435
+0.13(+4.72%)
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
.