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
)
26.89
+0.27 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2006
4.302
4.311
4.277
4.277
2,435
-0.03(-0.60%)
Feb 27, 2006
4.302
4.311
4.294
4.302
6,494
-0.01(-0.20%)
Feb 24, 2006
4.242
4.311
4.242
4.311
8,118
+0.03(+0.81%)
Feb 23, 2006
4.302
4.311
4.277
4.277
24,819
-0.01(-0.20%)
Feb 22, 2006
4.285
4.320
4.268
4.285
62,512
-0.02(-0.40%)
Feb 21, 2006
4.294
4.302
4.251
4.302
7,074
+0.01(+0.20%)
Feb 17, 2006
4.346
4.354
4.294
4.294
14,845
-0.02(-0.40%)
Feb 16, 2006
4.311
4.320
4.302
4.311
55,786
+0.00(+0.00%)
Feb 15, 2006
4.311
4.354
4.302
4.311
185,219
+0.01(+0.20%)
Feb 14, 2006
4.234
4.302
4.234
4.302
1,391
+0.05(+1.22%)
Feb 13, 2006
4.242
4.302
4.242
4.251
6,610
-0.06(-1.40%)
Feb 10, 2006
4.320
4.320
4.251
4.311
5,335
-0.04(-0.99%)
Feb 09, 2006
4.234
4.354
4.225
4.354
44,304
+0.14(+3.27%)
Feb 08, 2006
4.156
4.216
4.139
4.216
12,061
+0.03(+0.62%)
Feb 07, 2006
4.182
4.225
4.147
4.190
28,994
+0.00(+0.00%)
Feb 06, 2006
4.242
4.242
4.190
4.190
4,523
+0.00(+0.00%)
Feb 03, 2006
4.216
4.242
4.182
4.190
3,943
-0.06(-1.42%)
Feb 02, 2006
4.251
4.302
4.251
4.251
9,974
+0.00(+0.00%)
Feb 01, 2006
4.225
4.277
4.190
4.251
30,154
-0.06(-1.40%)
Jan 31, 2006
4.251
4.320
4.216
4.311
17,628
+0.01(+0.20%)
Jan 30, 2006
4.311
4.311
4.225
4.302
14,961
-0.02(-0.40%)
Jan 27, 2006
4.225
4.527
4.225
4.320
48,131
+0.03(+0.60%)
Jan 26, 2006
4.242
4.294
4.199
4.294
16,005
+0.04(+1.01%)
Jan 25, 2006
4.190
4.294
4.165
4.251
23,195
-0.00(-0.02%)
Jan 24, 2006
4.320
4.320
4.225
4.252
14,381
-0.03(-0.58%)
Jan 23, 2006
4.285
4.311
4.242
4.277
37,809
+0.02(+0.40%)
Jan 20, 2006
4.285
4.294
4.234
4.259
8,582
+0.00(+0.00%)
Jan 19, 2006
4.182
4.285
4.182
4.259
20,644
+0.08(+1.86%)
Jan 18, 2006
4.165
4.216
4.147
4.182
21,108
-0.04(-1.02%)
Jan 17, 2006
4.147
4.251
4.147
4.225
17,628
+0.00(+0.00%)
Jan 13, 2006
4.302
4.311
4.104
4.225
56,597
-0.08(-1.80%)
Jan 12, 2006
4.285
4.311
4.277
4.302
20,528
+0.00(+0.00%)
Jan 11, 2006
4.311
4.328
4.270
4.302
14,265
+0.02(+0.40%)
Jan 10, 2006
4.268
4.432
4.234
4.285
36,533
-0.02(-0.40%)
Jan 09, 2006
4.242
4.302
4.242
4.302
25,863
-0.01(-0.20%)
Jan 06, 2006
4.328
4.328
4.277
4.311
29,690
-0.03(-0.79%)
Jan 05, 2006
4.354
4.354
4.294
4.346
31,778
-0.13(-2.89%)
Jan 04, 2006
4.311
4.475
4.182
4.475
53,118
+0.18(+4.22%)
Jan 03, 2006
4.311
4.337
4.294
4.294
14,613
-0.02(-0.40%)
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%)
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
.