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, 2011
5.259
5.276
5.076
5.093
29,805
-0.08(-1.52%)
Nov 29, 2011
5.110
5.198
5.110
5.172
11,948
+0.10(+2.07%)
Nov 28, 2011
4.962
5.145
4.953
5.067
17,689
+0.10(+2.11%)
Nov 25, 2011
5.054
5.054
4.962
4.962
1,030
-0.08(-1.56%)
Nov 23, 2011
5.067
5.067
5.006
5.041
23,977
-0.03(-0.69%)
Nov 22, 2011
4.979
5.145
4.979
5.076
23,928
+0.05(+1.04%)
Nov 21, 2011
4.936
5.102
4.902
5.023
55,122
+0.00(+0.00%)
Nov 18, 2011
5.163
5.163
5.023
5.023
24,864
-0.04(-0.86%)
Nov 17, 2011
5.049
5.172
5.006
5.067
43,044
+0.05(+1.05%)
Nov 16, 2011
4.892
5.023
4.892
5.014
14,187
+0.04(+0.88%)
Nov 15, 2011
4.997
5.067
4.927
4.971
24,648
-0.08(-1.56%)
Nov 14, 2011
5.102
5.110
4.988
5.049
20,430
-0.06(-1.20%)
Nov 11, 2011
5.102
5.207
4.980
5.110
13,682
+0.09(+1.74%)
Nov 10, 2011
5.049
5.137
4.979
5.023
32,141
-0.04(-0.86%)
Nov 09, 2011
4.979
5.079
4.979
5.067
11,165
-0.00(-0.09%)
Nov 08, 2011
5.158
5.219
4.984
5.071
52,086
-0.08(-1.52%)
Nov 07, 2011
5.132
5.263
5.132
5.149
5,551
-0.06(-1.17%)
Nov 04, 2011
5.210
5.236
5.123
5.210
73,232
+0.00(+0.00%)
Nov 03, 2011
5.210
5.350
5.054
5.210
24,618
+0.00(+0.00%)
Nov 02, 2011
5.280
5.289
5.184
5.210
4,162
-0.08(-1.48%)
Nov 01, 2011
5.115
5.289
5.054
5.289
29,343
+0.10(+2.01%)
Oct 31, 2011
5.202
5.236
4.906
5.184
30,300
-0.15(-2.76%)
Oct 28, 2011
5.323
5.358
5.292
5.331
11,423
+0.04(+0.81%)
Oct 27, 2011
5.393
5.480
5.249
5.289
32,085
+0.02(+0.33%)
Oct 26, 2011
5.306
5.323
5.228
5.271
37,408
-0.00(-0.00%)
Oct 25, 2011
5.306
5.306
5.239
5.271
10,339
-0.04(-0.82%)
Oct 24, 2011
5.332
5.343
5.228
5.315
5,678
-0.02(-0.33%)
Oct 21, 2011
5.254
5.341
5.254
5.332
11,035
+0.08(+1.49%)
Oct 20, 2011
5.254
5.275
5.219
5.254
4,542
+0.03(+0.50%)
Oct 19, 2011
5.219
5.254
5.210
5.228
8,728
+0.01(+0.17%)
Oct 18, 2011
5.210
5.315
5.197
5.219
15,501
-0.03(-0.50%)
Oct 17, 2011
5.236
5.306
5.219
5.245
19,379
-0.06(-1.15%)
Oct 14, 2011
5.454
5.506
5.297
5.306
29,423
-0.09(-1.61%)
Oct 13, 2011
5.379
5.428
5.315
5.393
26,689
+0.07(+1.31%)
Oct 12, 2011
5.219
5.393
5.219
5.323
21,600
+0.06(+1.16%)
Oct 11, 2011
5.149
5.263
5.149
5.263
23,124
+0.02(+0.33%)
Oct 10, 2011
5.219
5.393
5.214
5.245
14,147
+0.05(+1.01%)
Oct 07, 2011
5.176
5.219
5.054
5.193
19,156
-0.02(-0.33%)
Oct 06, 2011
5.167
5.228
5.132
5.210
51,334
+0.04(+0.84%)
Oct 05, 2011
4.897
5.210
4.897
5.167
19,404
+0.28(+5.69%)
Oct 04, 2011
4.923
4.923
4.706
4.888
57,534
-0.05(-1.06%)
Oct 03, 2011
5.141
5.210
4.941
4.941
38,119
-0.21(-4.01%)
Sep 30, 2011
4.932
5.245
4.915
5.147
28,678
+0.19(+3.81%)
Sep 29, 2011
5.028
5.045
4.958
4.958
22,069
-0.09(-1.72%)
Sep 28, 2011
5.071
5.071
4.906
5.045
18,874
-0.05(-1.02%)
Sep 27, 2011
5.002
5.132
4.958
5.097
23,751
+0.22(+4.46%)
Sep 26, 2011
5.028
5.028
4.880
4.880
20,827
+0.02(+0.36%)
Sep 23, 2011
5.071
5.115
4.854
4.862
10,691
-0.10(-2.10%)
Sep 22, 2011
5.123
5.210
4.958
4.967
22,187
-0.23(-4.52%)
Sep 21, 2011
5.158
5.263
5.071
5.202
25,100
-0.02(-0.33%)
Sep 20, 2011
5.271
5.271
5.167
5.219
20,586
-0.06(-1.15%)
Sep 19, 2011
5.219
5.341
5.107
5.280
7,287
-0.04(-0.82%)
Sep 16, 2011
5.184
5.323
5.158
5.323
24,097
+0.13(+2.60%)
Sep 15, 2011
5.132
5.236
5.071
5.189
18,357
+0.16(+3.20%)
Sep 14, 2011
5.002
5.132
5.002
5.028
6,992
-0.03(-0.52%)
Sep 13, 2011
4.949
5.080
4.915
5.054
13,044
+0.11(+2.29%)
Sep 12, 2011
4.915
5.036
4.915
4.941
20,009
-0.01(-0.18%)
Sep 09, 2011
5.080
5.176
4.932
4.949
12,625
-0.10(-1.90%)
Sep 08, 2011
5.132
5.263
4.994
5.045
25,863
-0.17(-3.33%)
Sep 07, 2011
5.002
5.263
4.880
5.219
21,392
+0.25(+5.08%)
Sep 06, 2011
4.871
5.002
4.836
4.967
5,542
+0.07(+1.42%)
Sep 02, 2011
4.967
5.132
4.864
4.897
26,971
-0.08(-1.57%)
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
.