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 (%)
Feb 28, 2003
3.302
3.492
3.302
3.397
121,198
+0.11(+3.41%)
Feb 27, 2003
3.207
3.328
3.190
3.285
40,360
+0.04(+1.33%)
Feb 26, 2003
3.251
3.276
3.199
3.242
49,291
-0.03(-1.05%)
Feb 25, 2003
3.449
3.449
3.242
3.276
197,744
-0.18(-5.24%)
Feb 24, 2003
3.544
3.544
3.423
3.458
72,139
-0.09(-2.43%)
Feb 21, 2003
3.604
3.604
3.475
3.544
35,025
-0.02(-0.48%)
Feb 20, 2003
3.595
3.613
3.526
3.561
85,244
+0.01(+0.24%)
Feb 19, 2003
3.587
3.613
3.544
3.552
20,064
+0.01(+0.24%)
Feb 18, 2003
3.570
3.613
3.544
3.544
21,224
+0.02(+0.49%)
Feb 14, 2003
3.578
3.578
3.414
3.526
81,997
-0.03(-0.97%)
Feb 13, 2003
3.578
3.621
3.509
3.561
31,778
+0.03(+0.73%)
Feb 12, 2003
3.604
3.604
3.509
3.535
52,654
+0.02(+0.49%)
Feb 11, 2003
3.535
3.621
3.518
3.518
26,907
-0.02(-0.49%)
Feb 10, 2003
3.578
3.613
3.535
3.535
18,556
-0.03(-0.97%)
Feb 07, 2003
3.647
3.647
3.509
3.570
35,605
-0.06(-1.66%)
Feb 06, 2003
3.621
3.630
3.587
3.630
23,543
-0.02(-0.47%)
Feb 05, 2003
3.639
3.656
3.604
3.647
25,863
+0.04(+1.20%)
Feb 04, 2003
3.561
3.604
3.535
3.604
19,716
+0.02(+0.48%)
Feb 03, 2003
3.595
3.656
3.535
3.587
72,023
-0.08(-2.12%)
Jan 31, 2003
3.716
3.733
3.509
3.664
41,056
-0.03(-0.70%)
Jan 30, 2003
3.587
3.742
3.587
3.690
31,430
+0.11(+3.13%)
Jan 29, 2003
3.595
3.613
3.578
3.578
35,025
-0.01(-0.24%)
Jan 28, 2003
3.492
3.708
3.483
3.587
77,706
+0.09(+2.72%)
Jan 27, 2003
3.621
3.621
3.449
3.492
78,634
-0.17(-4.71%)
Jan 24, 2003
3.846
3.863
3.630
3.664
69,239
-0.20(-5.13%)
Jan 23, 2003
3.837
3.906
3.794
3.863
37,113
+0.09(+2.28%)
Jan 22, 2003
3.880
3.949
3.708
3.777
92,435
-0.06(-1.57%)
Jan 21, 2003
3.751
3.871
3.708
3.837
68,427
+0.13(+3.49%)
Jan 17, 2003
3.708
3.733
3.621
3.708
49,291
+0.03(+0.70%)
Jan 16, 2003
3.535
3.751
3.535
3.682
71,791
+0.19(+5.43%)
Jan 15, 2003
3.518
3.604
3.492
3.492
104,961
+0.01(+0.25%)
Jan 14, 2003
3.492
3.492
3.458
3.483
75,154
+0.03(+1.00%)
Jan 13, 2003
3.466
3.483
3.432
3.449
70,515
+0.02(+0.50%)
Jan 10, 2003
3.449
3.449
3.406
3.432
40,360
+0.01(+0.25%)
Jan 09, 2003
3.432
3.449
3.406
3.423
49,755
+0.02(+0.51%)
Jan 08, 2003
3.449
3.449
3.389
3.406
36,533
-0.04(-1.25%)
Jan 07, 2003
3.449
3.449
3.406
3.449
33,170
+0.00(+0.00%)
Jan 06, 2003
3.492
3.552
3.449
3.449
69,007
-0.02(-0.50%)
Jan 03, 2003
3.526
3.561
3.406
3.466
94,871
-0.04(-1.23%)
Jan 02, 2003
3.466
3.518
3.423
3.509
26,211
+0.08(+2.26%)
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%)
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
.