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: 4:10 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, 2007
9.105
9.381
9.019
9.200
107,976
+0.22(+2.50%)
Nov 29, 2007
9.165
9.390
8.855
8.976
76,778
-0.29(-3.16%)
Nov 28, 2007
9.484
9.562
9.243
9.269
121,163
-0.12(-1.29%)
Nov 27, 2007
8.864
9.450
8.734
9.390
135,231
+0.66(+7.61%)
Nov 26, 2007
8.708
8.752
8.657
8.726
89,072
+0.05(+0.60%)
Nov 23, 2007
8.527
8.769
8.527
8.674
33,054
-0.07(-0.79%)
Nov 21, 2007
8.708
8.941
8.648
8.743
44,814
-0.20(-2.22%)
Nov 20, 2007
8.536
8.941
8.536
8.941
75,328
+0.29(+3.39%)
Nov 19, 2007
8.519
8.691
8.458
8.648
39,664
+0.09(+1.01%)
Nov 16, 2007
8.493
8.734
8.493
8.562
43,492
+0.08(+0.91%)
Nov 15, 2007
8.700
8.700
8.407
8.484
78,054
-0.14(-1.60%)
Nov 14, 2007
8.398
8.665
8.398
8.622
94,900
+0.12(+1.42%)
Nov 13, 2007
8.407
8.769
8.407
8.502
102,873
+0.09(+1.13%)
Nov 12, 2007
8.251
8.407
8.251
8.407
61,933
+0.17(+2.09%)
Nov 09, 2007
8.312
8.312
8.105
8.234
26,675
-0.02(-0.21%)
Nov 08, 2007
8.243
8.251
8.088
8.251
68,688
+0.09(+1.16%)
Nov 07, 2007
7.976
8.182
7.958
8.157
67,418
+0.19(+2.38%)
Nov 06, 2007
8.191
8.191
7.855
7.967
86,056
-0.30(-3.65%)
Nov 05, 2007
8.398
8.631
8.182
8.269
96,146
-0.09(-1.13%)
Nov 02, 2007
8.062
8.484
8.019
8.364
82,925
+0.26(+3.19%)
Nov 01, 2007
8.277
8.364
8.105
8.105
38,969
-0.15(-1.78%)
Oct 31, 2007
8.208
8.312
8.122
8.251
37,113
+0.00(+0.00%)
Oct 30, 2007
8.631
8.631
8.226
8.251
52,190
-0.39(-4.49%)
Oct 29, 2007
8.717
8.872
8.622
8.639
62,512
-0.05(-0.60%)
Oct 26, 2007
8.838
8.924
8.657
8.691
60,077
-0.06(-0.69%)
Oct 25, 2007
8.631
8.881
8.631
8.752
67,268
+0.08(+0.89%)
Oct 24, 2007
8.182
8.674
8.182
8.674
95,451
+0.42(+5.12%)
Oct 23, 2007
8.450
8.562
8.251
8.251
53,234
-0.12(-1.44%)
Oct 22, 2007
7.932
8.407
7.932
8.372
103,917
+0.37(+4.63%)
Oct 19, 2007
7.717
8.088
7.648
8.001
54,510
+0.22(+2.88%)
Oct 18, 2007
7.674
7.889
7.674
7.777
52,886
+0.16(+2.04%)
Oct 17, 2007
7.605
7.838
7.605
7.622
56,481
+0.04(+0.57%)
Oct 16, 2007
7.717
7.760
7.544
7.579
43,956
-0.22(-2.87%)
Oct 15, 2007
7.424
7.812
7.320
7.803
121,082
+0.23(+3.08%)
Oct 12, 2007
7.674
7.674
7.501
7.570
61,005
-0.02(-0.23%)
Oct 11, 2007
7.243
7.674
7.243
7.588
149,845
+0.30(+4.14%)
Oct 10, 2007
7.381
7.428
7.269
7.286
37,461
-0.17(-2.31%)
Oct 09, 2007
7.355
7.475
7.234
7.458
56,134
+0.06(+0.82%)
Oct 08, 2007
7.389
7.519
7.363
7.398
29,806
+0.01(+0.12%)
Oct 05, 2007
7.398
7.501
7.372
7.389
31,778
-0.06(-0.81%)
Oct 04, 2007
7.406
7.501
7.329
7.450
31,546
+0.12(+1.65%)
Oct 03, 2007
7.372
7.415
7.234
7.329
85,128
-0.02(-0.23%)
Oct 02, 2007
7.303
7.415
7.303
7.346
71,559
+0.06(+0.83%)
Oct 01, 2007
7.001
7.363
7.001
7.286
93,943
+0.29(+4.19%)
Sep 28, 2007
7.398
7.415
6.958
6.993
35,605
-0.38(-5.15%)
Sep 27, 2007
7.251
7.406
7.225
7.372
18,788
+0.11(+1.54%)
Sep 26, 2007
7.174
7.260
7.139
7.260
7,074
+0.09(+1.20%)
Sep 25, 2007
7.303
7.398
7.174
7.174
17,744
-0.09(-1.19%)
Sep 24, 2007
7.200
7.329
7.036
7.260
22,152
+0.00(+0.00%)
Sep 21, 2007
7.243
7.415
7.200
7.260
40,360
+0.01(+0.12%)
Sep 20, 2007
7.036
7.277
7.027
7.251
16,005
+0.07(+0.96%)
Sep 19, 2007
7.079
7.182
7.027
7.182
19,948
+0.02(+0.24%)
Sep 18, 2007
7.113
7.182
7.027
7.165
11,134
+0.14(+1.96%)
Sep 17, 2007
7.243
7.243
7.001
7.027
28,414
-0.25(-3.44%)
Sep 14, 2007
7.122
7.355
7.070
7.277
28,878
+0.16(+2.18%)
Sep 13, 2007
7.165
7.174
7.096
7.122
11,945
-0.04(-0.60%)
Sep 12, 2007
7.320
7.398
7.122
7.165
29,110
-0.16(-2.12%)
Sep 11, 2007
7.579
7.579
7.320
7.320
25,283
-0.13(-1.74%)
Sep 10, 2007
7.622
7.708
7.389
7.450
47,203
-0.01(-0.12%)
Sep 07, 2007
7.501
7.579
7.458
7.458
102,873
+0.00(+0.00%)
Sep 06, 2007
7.234
7.475
7.165
7.458
77,126
+0.31(+4.34%)
Sep 05, 2007
7.243
7.286
7.018
7.148
27,835
-0.13(-1.78%)
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
.