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
)
29.00
+1.09 (+3.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 30, 2005
4.139
4.311
4.104
4.311
44,420
+0.17(+4.17%)
Dec 29, 2005
4.277
4.277
4.113
4.139
18,904
-0.17(-4.00%)
Dec 28, 2005
4.311
4.354
4.268
4.311
29,226
+0.00(+0.00%)
Dec 27, 2005
4.311
4.337
4.251
4.311
34,329
-0.04(-0.99%)
Dec 23, 2005
4.363
4.415
4.311
4.354
31,198
-0.02(-0.39%)
Dec 22, 2005
4.363
4.397
4.337
4.371
40,012
-0.04(-0.98%)
Dec 21, 2005
4.449
4.466
4.360
4.415
9,394
-0.10(-2.29%)
Dec 20, 2005
4.501
4.544
4.492
4.518
12,525
-0.05(-1.13%)
Dec 19, 2005
4.354
4.570
4.354
4.570
65,992
+0.15(+3.31%)
Dec 16, 2005
4.458
4.458
4.406
4.423
5,682
+0.03(+0.59%)
Dec 15, 2005
4.380
4.397
4.337
4.397
50,683
-0.04(-0.97%)
Dec 14, 2005
4.449
4.484
4.423
4.440
71,675
+0.03(+0.59%)
Dec 13, 2005
4.449
4.449
4.406
4.415
11,250
-0.03(-0.78%)
Dec 12, 2005
4.311
4.449
4.311
4.449
121,546
+0.09(+2.18%)
Dec 09, 2005
4.354
4.363
4.337
4.354
13,337
-0.03(-0.79%)
Dec 08, 2005
4.354
4.397
4.354
4.389
36,765
-0.02(-0.39%)
Dec 07, 2005
4.354
4.432
4.328
4.406
67,847
+0.03(+0.59%)
Dec 06, 2005
4.363
4.380
4.328
4.380
14,613
+0.02(+0.40%)
Dec 05, 2005
4.518
4.518
4.320
4.363
26,559
-0.11(-2.50%)
Dec 02, 2005
4.509
4.527
4.475
4.475
94,871
-0.04(-0.95%)
Dec 01, 2005
4.484
4.561
4.475
4.518
34,445
+0.04(+0.96%)
Nov 30, 2005
4.553
4.553
4.466
4.475
10,554
-0.01(-0.19%)
Nov 29, 2005
4.553
4.570
4.475
4.484
22,036
+0.02(+0.39%)
Nov 28, 2005
4.475
4.518
4.449
4.466
41,520
-0.02(-0.38%)
Nov 25, 2005
4.423
4.484
4.423
4.484
2,319
+0.03(+0.58%)
Nov 23, 2005
4.484
4.501
4.441
4.458
25,979
+0.00(+0.00%)
Nov 22, 2005
4.423
4.527
4.406
4.458
39,780
-0.05(-1.15%)
Nov 21, 2005
4.699
4.699
4.415
4.509
83,157
-0.22(-4.74%)
Nov 18, 2005
4.828
4.872
4.656
4.734
66,804
-0.18(-3.68%)
Nov 17, 2005
5.053
5.156
4.872
4.915
31,198
-0.18(-3.55%)
Nov 16, 2005
5.173
5.182
5.096
5.096
23,659
-0.15(-2.80%)
Nov 15, 2005
5.216
5.242
5.173
5.242
19,716
+0.03(+0.50%)
Nov 14, 2005
5.260
5.260
5.182
5.216
23,079
-0.04(-0.82%)
Nov 11, 2005
5.216
5.260
5.173
5.260
57,525
+0.00(+0.00%)
Nov 10, 2005
5.303
5.303
5.173
5.260
35,025
-0.02(-0.33%)
Nov 09, 2005
5.303
5.303
5.087
5.277
45,231
+0.02(+0.33%)
Nov 08, 2005
5.389
5.432
5.225
5.260
55,902
-0.16(-2.87%)
Nov 07, 2005
5.527
5.527
5.389
5.415
11,713
-0.09(-1.57%)
Nov 04, 2005
5.510
5.510
5.458
5.501
11,713
+0.02(+0.31%)
Nov 03, 2005
5.484
5.501
5.441
5.484
17,164
+0.00(+0.00%)
Nov 02, 2005
5.449
5.484
5.406
5.484
24,587
+0.03(+0.63%)
Nov 01, 2005
5.208
5.449
5.191
5.449
126,997
+0.24(+4.64%)
Oct 31, 2005
5.182
5.208
5.173
5.208
16,121
+0.02(+0.33%)
Oct 28, 2005
5.191
5.199
5.173
5.191
9,510
-0.01(-0.17%)
Oct 27, 2005
5.242
5.242
5.173
5.199
15,773
+0.02(+0.33%)
Oct 26, 2005
5.139
5.199
5.139
5.182
45,811
+0.04(+0.84%)
Oct 25, 2005
5.173
5.173
5.010
5.139
38,969
-0.03(-0.67%)
Oct 24, 2005
5.216
5.242
5.134
5.173
22,384
-0.07(-1.32%)
Oct 21, 2005
5.216
5.260
5.208
5.242
29,226
-0.02(-0.33%)
Oct 20, 2005
5.389
5.389
5.260
5.260
48,827
-0.12(-2.24%)
Oct 19, 2005
5.372
5.389
5.294
5.380
16,585
+0.05(+0.97%)
Oct 18, 2005
5.311
5.363
5.303
5.329
18,208
+0.01(+0.16%)
Oct 17, 2005
5.277
5.363
5.277
5.320
10,554
+0.00(+0.00%)
Oct 14, 2005
5.277
5.337
5.242
5.320
9,162
+0.03(+0.49%)
Oct 13, 2005
5.303
5.311
5.225
5.294
12,409
-0.01(-0.16%)
Oct 12, 2005
5.329
5.380
5.268
5.303
38,273
-0.04(-0.81%)
Oct 11, 2005
5.380
5.389
5.346
5.346
22,847
+0.00(+0.00%)
Oct 10, 2005
5.346
5.380
5.346
5.346
5,335
-0.04(-0.80%)
Oct 07, 2005
5.389
5.406
5.372
5.389
27,603
+0.00(+0.00%)
Oct 06, 2005
5.406
5.406
5.337
5.389
52,190
+0.03(+0.48%)
Oct 05, 2005
5.311
5.363
5.285
5.363
24,819
+0.01(+0.16%)
Oct 04, 2005
5.346
5.354
5.260
5.354
26,095
-0.04(-0.80%)
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
.