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 30, 2004
4.320
4.346
4.311
4.337
63,904
+0.01(+0.20%)
Nov 29, 2004
4.346
4.397
4.320
4.328
40,012
-0.03(-0.59%)
Nov 26, 2004
4.354
4.354
4.346
4.354
8,466
+0.02(+0.40%)
Nov 24, 2004
4.311
4.354
4.311
4.337
15,773
+0.02(+0.40%)
Nov 23, 2004
4.294
4.371
4.268
4.320
55,786
+0.05(+1.21%)
Nov 22, 2004
4.302
4.311
4.242
4.268
30,966
-0.01(-0.20%)
Nov 19, 2004
4.225
4.302
4.216
4.277
16,817
+0.05(+1.22%)
Nov 18, 2004
4.311
4.311
4.216
4.225
32,590
-0.05(-1.21%)
Nov 17, 2004
4.259
4.302
4.208
4.277
30,966
+0.10(+2.48%)
Nov 16, 2004
4.104
4.208
4.104
4.173
14,961
+0.05(+1.26%)
Nov 15, 2004
4.104
4.173
4.096
4.121
21,920
+0.02(+0.42%)
Nov 12, 2004
4.173
4.173
4.096
4.104
10,786
-0.07(-1.65%)
Nov 11, 2004
4.139
4.173
4.096
4.173
19,484
+0.07(+1.68%)
Nov 10, 2004
4.035
4.139
4.035
4.104
9,626
+0.03(+0.63%)
Nov 09, 2004
4.096
4.096
4.070
4.078
11,018
-0.03(-0.63%)
Nov 08, 2004
4.139
4.139
4.096
4.104
10,438
-0.03(-0.83%)
Nov 05, 2004
4.070
4.139
4.070
4.139
11,481
+0.00(+0.00%)
Nov 04, 2004
4.130
4.139
4.104
4.139
4,059
+0.03(+0.84%)
Nov 03, 2004
4.087
4.182
4.087
4.104
34,909
-0.07(-1.65%)
Nov 02, 2004
4.121
4.225
4.096
4.173
138,711
+0.06(+1.47%)
Nov 01, 2004
4.087
4.113
4.052
4.113
93,015
+0.05(+1.27%)
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%)
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
.