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, 2011
4.906
5.027
4.759
4.915
52,972
+0.04(+0.89%)
Feb 25, 2011
4.751
4.872
4.553
4.872
56,143
+0.28(+6.00%)
Feb 24, 2011
4.777
4.777
4.544
4.596
18,112
+0.06(+1.33%)
Feb 23, 2011
4.742
4.820
4.406
4.535
74,970
-0.22(-4.54%)
Feb 22, 2011
4.759
4.846
4.742
4.751
47,381
-0.03(-0.54%)
Feb 18, 2011
4.958
5.035
4.768
4.777
50,981
-0.19(-3.82%)
Feb 17, 2011
4.906
5.061
4.897
4.966
50,906
+0.09(+1.95%)
Feb 16, 2011
4.828
5.035
4.828
4.872
28,484
+0.05(+1.08%)
Feb 15, 2011
4.906
5.096
4.785
4.820
39,705
-0.06(-1.24%)
Feb 14, 2011
4.846
4.992
4.846
4.880
55,069
+0.03(+0.53%)
Feb 11, 2011
4.854
4.915
4.794
4.854
20,637
+0.04(+0.90%)
Feb 10, 2011
4.518
4.837
4.509
4.811
71,974
+0.33(+7.31%)
Feb 09, 2011
4.415
4.656
4.415
4.484
18,683
+0.08(+1.76%)
Feb 08, 2011
4.561
4.561
4.406
4.406
20,370
-0.11(-2.48%)
Feb 07, 2011
4.518
4.553
4.484
4.518
18,683
+0.03(+0.77%)
Feb 04, 2011
4.492
4.492
4.415
4.484
8,263
-0.03(-0.57%)
Feb 03, 2011
4.544
4.561
4.449
4.509
14,041
-0.01(-0.19%)
Feb 02, 2011
4.449
4.518
4.423
4.518
36,923
+0.07(+1.55%)
Feb 01, 2011
4.458
4.475
4.406
4.449
29,208
+0.05(+1.18%)
Jan 31, 2011
4.371
4.466
4.337
4.397
43,909
+0.07(+1.59%)
Jan 28, 2011
4.294
4.346
4.294
4.328
30,438
+0.05(+1.21%)
Jan 27, 2011
4.311
4.346
4.277
4.277
14,750
-0.02(-0.40%)
Jan 26, 2011
4.337
4.346
4.294
4.294
7,728
-0.01(-0.20%)
Jan 25, 2011
4.294
4.337
4.268
4.302
32,498
+0.01(+0.20%)
Jan 24, 2011
4.302
4.346
4.251
4.294
27,129
+0.04(+0.94%)
Jan 21, 2011
4.268
4.294
4.251
4.254
16,920
+0.00(+0.07%)
Jan 20, 2011
4.268
4.268
4.225
4.251
7,473
+0.02(+0.41%)
Jan 19, 2011
4.225
4.277
4.225
4.234
11,393
-0.09(-2.07%)
Jan 18, 2011
4.380
4.380
4.294
4.323
24,751
+0.06(+1.49%)
Jan 14, 2011
4.208
4.259
4.208
4.259
17,429
+0.05(+1.23%)
Jan 13, 2011
4.208
4.216
4.147
4.208
5,273
-0.01(-0.20%)
Jan 12, 2011
4.182
4.216
4.096
4.216
7,422
+0.05(+1.24%)
Jan 11, 2011
4.216
4.244
4.147
4.165
15,298
-0.05(-1.23%)
Jan 10, 2011
4.294
4.294
4.199
4.216
13,811
+0.03(+0.82%)
Jan 07, 2011
4.234
4.242
4.182
4.182
20,221
-0.04(-1.02%)
Jan 06, 2011
4.259
4.268
4.225
4.225
18,066
-0.08(-1.80%)
Jan 05, 2011
4.354
4.432
4.251
4.302
22,805
-0.10(-2.35%)
Jan 04, 2011
4.225
4.423
4.208
4.406
71,102
+0.24(+5.80%)
Jan 03, 2011
4.225
4.225
3.983
4.165
81,621
-0.02(-0.41%)
Dec 31, 2010
4.173
4.182
4.009
4.182
65,655
-0.02(-0.41%)
Dec 30, 2010
4.173
4.224
4.139
4.199
6,171
+0.06(+1.46%)
Dec 29, 2010
4.225
4.231
4.121
4.139
15,375
-0.08(-1.84%)
Dec 28, 2010
4.242
4.302
4.208
4.216
12,003
-0.03(-0.81%)
Dec 27, 2010
4.251
4.259
4.156
4.251
12,721
+0.00(+0.00%)
Dec 23, 2010
4.294
4.294
4.242
4.251
4,464
-0.01(-0.20%)
Dec 22, 2010
4.268
4.302
4.242
4.259
20,396
+0.04(+1.02%)
Dec 21, 2010
4.130
4.225
4.096
4.216
21,107
+0.04(+1.03%)
Dec 20, 2010
4.173
4.251
4.139
4.173
34,674
+0.09(+2.11%)
Dec 17, 2010
4.104
4.173
4.052
4.087
19,252
+0.02(+0.42%)
Dec 16, 2010
4.139
4.139
4.052
4.070
28,674
+0.02(+0.43%)
Dec 15, 2010
4.113
4.113
4.027
4.052
4,813
-0.05(-1.26%)
Dec 14, 2010
4.070
4.104
4.009
4.104
43,437
+0.02(+0.42%)
Dec 13, 2010
4.113
4.113
4.052
4.087
14,898
+0.03(+0.85%)
Dec 10, 2010
4.061
4.165
4.035
4.052
52,365
-0.01(-0.21%)
Dec 09, 2010
4.052
4.087
4.035
4.061
11,266
+0.01(+0.21%)
Dec 08, 2010
4.061
4.096
4.009
4.052
42,354
-0.03(-0.84%)
Dec 07, 2010
4.139
4.165
4.070
4.087
32,125
-0.08(-1.86%)
Dec 06, 2010
4.190
4.199
4.070
4.164
20,730
+0.03(+0.62%)
Dec 03, 2010
4.139
4.139
4.061
4.139
28,653
+0.01(+0.21%)
Dec 02, 2010
4.044
4.139
3.940
4.130
45,090
+0.10(+2.57%)
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
.