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
)
28.61
-0.20 (-0.71%)
Streaming Delayed Price
Updated: 12:01 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 (%)
Dec 31, 2002
3.483
3.483
3.406
3.432
121,430
-0.03(-1.00%)
Dec 30, 2002
3.535
3.535
3.449
3.466
58,569
+0.00(+0.00%)
Dec 27, 2002
3.449
3.492
3.449
3.466
139,291
-0.06(-1.71%)
Dec 26, 2002
3.535
3.544
3.466
3.526
99,626
-0.01(-0.24%)
Dec 24, 2002
3.535
3.570
3.449
3.535
20,180
+0.09(+2.50%)
Dec 23, 2002
3.449
3.458
3.432
3.449
152,396
+0.00(+0.00%)
Dec 20, 2002
3.328
3.449
3.328
3.449
65,876
+0.08(+2.30%)
Dec 19, 2002
3.423
3.423
3.320
3.371
93,711
-0.08(-2.25%)
Dec 18, 2002
3.423
3.475
3.328
3.449
30,154
+0.00(+0.00%)
Dec 17, 2002
3.483
3.492
3.432
3.449
97,074
-0.01(-0.25%)
Dec 16, 2002
3.509
3.509
3.432
3.458
43,724
-0.02(-0.50%)
Dec 13, 2002
3.449
3.526
3.449
3.475
89,188
+0.01(+0.25%)
Dec 12, 2002
3.449
3.501
3.389
3.466
229,639
+0.10(+3.08%)
Dec 11, 2002
3.345
3.483
3.328
3.363
79,561
-0.04(-1.27%)
Dec 10, 2002
3.483
3.518
3.251
3.406
84,780
-0.08(-2.23%)
Dec 09, 2002
3.458
3.578
3.458
3.483
32,822
+0.01(+0.25%)
Dec 06, 2002
3.535
3.552
3.449
3.475
49,987
-0.04(-1.23%)
Dec 05, 2002
3.708
3.880
3.449
3.518
142,654
-0.23(-6.21%)
Dec 04, 2002
3.949
4.009
3.708
3.751
65,180
-0.13(-3.33%)
Dec 03, 2002
3.880
3.966
3.837
3.880
54,626
+0.04(+1.12%)
Dec 02, 2002
3.906
3.906
3.794
3.837
189,626
+0.00(+0.00%)
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%)
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
.