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, 2005
4.423
4.423
4.190
4.311
169,561
-0.20(-4.40%)
Feb 25, 2005
4.794
4.794
4.268
4.509
138,595
-0.33(-6.77%)
Feb 24, 2005
4.785
4.837
4.768
4.837
36,649
+0.07(+1.45%)
Feb 23, 2005
4.656
4.828
4.613
4.768
73,994
+0.12(+2.60%)
Feb 22, 2005
4.613
4.647
4.570
4.647
48,711
+0.04(+0.94%)
Feb 18, 2005
4.484
4.613
4.458
4.604
29,226
+0.05(+1.14%)
Feb 17, 2005
4.371
4.570
4.371
4.553
38,389
+0.14(+3.12%)
Feb 16, 2005
4.354
4.432
4.354
4.415
23,891
+0.03(+0.57%)
Feb 15, 2005
4.320
4.397
4.320
4.390
22,500
+0.04(+0.81%)
Feb 14, 2005
4.389
4.389
4.320
4.354
36,881
-0.02(-0.39%)
Feb 11, 2005
4.380
4.380
4.346
4.371
20,644
+0.02(+0.40%)
Feb 10, 2005
4.302
4.354
4.277
4.354
28,414
+0.07(+1.61%)
Feb 09, 2005
4.346
4.380
4.277
4.285
33,054
-0.06(-1.39%)
Feb 08, 2005
4.328
4.380
4.311
4.346
22,615
+0.02(+0.40%)
Feb 07, 2005
4.311
4.354
4.294
4.328
34,561
+0.03(+0.60%)
Feb 04, 2005
4.311
4.354
4.242
4.302
95,451
+0.00(+0.00%)
Feb 03, 2005
4.302
4.311
4.268
4.302
67,268
+0.01(+0.20%)
Feb 02, 2005
4.268
4.294
4.225
4.294
25,399
+0.01(+0.20%)
Feb 01, 2005
4.302
4.302
4.234
4.285
41,288
+0.00(+0.00%)
Jan 31, 2005
4.294
4.302
4.259
4.285
38,621
+0.02(+0.40%)
Jan 28, 2005
4.225
4.268
4.139
4.268
34,097
+0.00(+0.00%)
Jan 27, 2005
4.302
4.302
4.225
4.268
22,847
-0.03(-0.60%)
Jan 26, 2005
4.268
4.302
4.234
4.294
32,126
+0.03(+0.81%)
Jan 25, 2005
4.182
4.302
4.147
4.259
23,543
+0.08(+1.86%)
Jan 24, 2005
4.277
4.277
4.139
4.182
40,708
-0.09(-2.22%)
Jan 21, 2005
4.311
4.354
4.225
4.277
46,159
-0.03(-0.80%)
Jan 20, 2005
4.311
4.311
4.190
4.311
272,667
-0.01(-0.20%)
Jan 19, 2005
4.354
4.397
4.311
4.320
34,445
+0.01(+0.20%)
Jan 18, 2005
4.268
4.337
4.251
4.311
76,314
+0.09(+2.25%)
Jan 14, 2005
4.259
4.268
4.216
4.216
23,195
-0.01(-0.20%)
Jan 13, 2005
4.302
4.302
4.225
4.225
17,048
+0.02(+0.41%)
Jan 12, 2005
4.156
4.225
4.156
4.208
11,597
+0.05(+1.24%)
Jan 11, 2005
4.182
4.216
4.113
4.156
28,298
-0.03(-0.62%)
Jan 10, 2005
4.225
4.234
4.182
4.182
23,427
-0.03(-0.82%)
Jan 07, 2005
4.216
4.225
4.208
4.216
10,090
-0.01(-0.20%)
Jan 06, 2005
4.225
4.268
4.182
4.225
15,193
-0.03(-0.61%)
Jan 05, 2005
4.216
4.259
4.139
4.251
44,536
-0.03(-0.60%)
Jan 04, 2005
4.225
4.277
4.182
4.277
40,476
-0.02(-0.40%)
Jan 03, 2005
4.294
4.354
4.268
4.294
54,162
+0.03(+0.81%)
Dec 31, 2004
4.251
4.294
4.234
4.259
33,634
+0.01(+0.20%)
Dec 30, 2004
4.234
4.277
4.234
4.251
18,788
+0.05(+1.23%)
Dec 29, 2004
4.208
4.259
4.156
4.199
10,322
+0.03(+0.62%)
Dec 28, 2004
4.268
4.268
4.113
4.173
41,172
-0.09(-2.02%)
Dec 27, 2004
4.182
4.268
4.182
4.259
58,221
+0.06(+1.44%)
Dec 23, 2004
4.165
4.216
4.104
4.199
11,597
+0.00(+0.00%)
Dec 22, 2004
4.190
4.225
4.156
4.199
30,618
-0.03(-0.81%)
Dec 21, 2004
4.165
4.234
4.156
4.234
42,564
+0.04(+1.03%)
Dec 20, 2004
4.251
4.268
4.173
4.190
26,559
+0.03(+0.62%)
Dec 17, 2004
4.225
4.225
4.147
4.165
3,015
-0.06(-1.43%)
Dec 16, 2004
4.285
4.285
4.139
4.225
69,587
-0.02(-0.41%)
Dec 15, 2004
4.294
4.302
4.242
4.242
14,613
+0.00(+0.00%)
Dec 14, 2004
4.268
4.302
4.234
4.242
10,206
-0.03(-0.61%)
Dec 13, 2004
4.311
4.311
4.242
4.268
28,762
+0.00(+0.00%)
Dec 10, 2004
4.311
4.311
4.234
4.268
11,945
-0.04(-1.00%)
Dec 09, 2004
4.242
4.311
4.225
4.311
35,489
+0.01(+0.20%)
Dec 08, 2004
4.311
4.311
4.225
4.302
36,069
-0.03(-0.80%)
Dec 07, 2004
4.311
4.380
4.311
4.337
87,912
+0.02(+0.40%)
Dec 06, 2004
4.346
4.346
4.294
4.320
25,631
-0.03(-0.60%)
Dec 03, 2004
4.320
4.346
4.311
4.346
50,798
+0.02(+0.40%)
Dec 02, 2004
4.354
4.354
4.311
4.328
23,891
-0.02(-0.40%)
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
.