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
)
28.12
-1.01 (-3.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 27, 2009
1.431
2.069
1.250
2.069
0
+0.78(+60.00%)
Feb 26, 2009
1.328
1.328
0.9484
1.293
347,242
-0.07(-4.87%)
Feb 25, 2009
1.500
1.500
1.293
1.360
65,981
-0.06(-4.44%)
Feb 24, 2009
1.423
1.509
1.362
1.423
44,033
-0.07(-4.62%)
Feb 23, 2009
1.552
1.612
1.173
1.492
211,713
-0.16(-9.42%)
Feb 20, 2009
1.630
1.681
1.543
1.647
0
-0.03(-1.55%)
Feb 19, 2009
1.707
1.716
1.664
1.673
9,881
+0.00(+0.00%)
Feb 18, 2009
1.750
1.750
1.647
1.673
5,219
-0.08(-4.43%)
Feb 17, 2009
1.759
1.837
1.690
1.750
34,457
+0.06(+3.57%)
Feb 13, 2009
1.604
1.811
1.604
1.690
7,654
+0.09(+5.95%)
Feb 12, 2009
1.768
1.768
1.543
1.595
18,081
-0.05(-3.14%)
Feb 11, 2009
1.699
1.699
1.552
1.647
50,420
-0.00(-0.00%)
Feb 10, 2009
1.733
1.742
1.638
1.647
31,488
-0.07(-4.02%)
Feb 09, 2009
1.724
1.750
1.664
1.716
92,760
-0.04(-2.45%)
Feb 06, 2009
1.854
1.958
1.664
1.759
138,985
-0.11(-5.99%)
Feb 05, 2009
1.923
1.923
1.854
1.871
175,297
+0.09(+4.83%)
Feb 04, 2009
1.802
1.957
1.750
1.785
82,286
-0.06(-3.27%)
Feb 03, 2009
1.854
2.009
1.681
1.845
79,503
+0.03(+1.90%)
Feb 02, 2009
1.974
1.974
1.638
1.811
59,350
-0.09(-4.98%)
Jan 30, 2009
1.897
1.914
1.724
1.906
0
-0.03(-1.78%)
Jan 29, 2009
2.069
2.069
1.802
1.940
40,191
-0.03(-1.75%)
Jan 28, 2009
1.940
1.974
1.909
1.974
5,567
+0.00(+0.00%)
Jan 27, 2009
1.949
2.018
1.802
1.974
30,610
+0.04(+2.23%)
Jan 26, 2009
1.949
1.983
1.897
1.931
24,935
-0.06(-3.03%)
Jan 23, 2009
1.931
2.026
1.931
1.992
19,426
-0.04(-1.91%)
Jan 22, 2009
2.000
2.069
1.906
2.031
10,786
-0.06(-2.69%)
Jan 21, 2009
1.862
2.087
1.854
2.087
38,227
+0.22(+12.04%)
Jan 20, 2009
1.949
1.974
1.854
1.862
29,342
-0.11(-5.68%)
Jan 16, 2009
2.078
2.095
1.949
1.974
0
-0.15(-6.91%)
Jan 15, 2009
2.173
2.207
2.009
2.121
41,926
-0.11(-5.02%)
Jan 14, 2009
2.104
2.233
2.078
2.233
56,943
+0.09(+4.44%)
Jan 13, 2009
2.069
2.147
2.018
2.138
32,010
+0.06(+2.90%)
Jan 12, 2009
2.035
2.138
1.949
2.078
26,269
-0.02(-0.82%)
Jan 09, 2009
2.035
2.130
2.018
2.095
22,367
+0.02(+0.83%)
Jan 08, 2009
1.949
2.112
1.949
2.078
68,079
+0.14(+7.11%)
Jan 07, 2009
1.949
2.009
1.906
1.940
23,195
-0.08(-3.85%)
Jan 06, 2009
2.061
2.061
1.974
2.018
46,232
+0.05(+2.63%)
Jan 05, 2009
1.837
2.061
1.811
1.966
76,476
+0.12(+6.54%)
Jan 02, 2009
1.733
1.854
1.733
1.845
0
+0.11(+6.47%)
Jan 01, 2009
1.543
1.768
1.543
1.733
0
+0.00(+0.00%)
Dec 31, 2008
1.543
1.768
1.543
1.733
70,254
+0.15(+9.24%)
Dec 30, 2008
1.621
1.673
1.578
1.586
47,899
-0.02(-1.07%)
Dec 29, 2008
1.716
1.716
1.509
1.604
96,236
-0.06(-3.63%)
Dec 26, 2008
1.664
1.724
1.655
1.664
0
-0.02(-1.03%)
Dec 24, 2008
1.561
1.707
1.561
1.681
44,624
+0.13(+8.33%)
Dec 23, 2008
1.526
1.699
1.509
1.552
349,356
+0.02(+1.12%)
Dec 22, 2008
1.586
1.664
1.492
1.535
226,427
-0.07(-4.30%)
Dec 19, 2008
1.569
1.604
1.431
1.604
62,762
+0.07(+4.49%)
Dec 18, 2008
1.595
1.604
1.535
1.535
41,337
-0.04(-2.73%)
Dec 17, 2008
1.535
1.655
1.518
1.578
25,765
-0.03(-2.14%)
Dec 16, 2008
1.724
1.724
1.604
1.612
77,904
-0.07(-4.10%)
Dec 15, 2008
1.776
1.827
1.621
1.681
50,130
-0.14(-7.58%)
Dec 12, 2008
1.724
1.819
1.681
1.819
0
+0.08(+4.46%)
Dec 11, 2008
1.750
1.750
1.724
1.742
46,820
-0.02(-0.99%)
Dec 10, 2008
1.724
1.768
1.707
1.759
39,172
+0.04(+2.51%)
Dec 09, 2008
1.759
1.802
1.690
1.716
57,173
-0.01(-0.50%)
Dec 08, 2008
1.862
1.862
1.690
1.724
56,938
-0.02(-0.99%)
Dec 05, 2008
1.888
1.888
1.724
1.742
0
-0.11(-6.05%)
Dec 04, 2008
2.000
2.000
1.837
1.854
40,523
-0.11(-5.70%)
Dec 03, 2008
1.940
2.087
1.897
1.966
61,201
-0.19(-8.80%)
Dec 02, 2008
1.871
2.156
1.854
2.156
29,797
+0.22(+11.11%)
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
.