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 (%)
Mar 30, 2007
6.975
6.984
6.846
6.975
77,010
+0.00(+0.00%)
Mar 29, 2007
6.993
7.027
6.915
6.975
84,896
-0.02(-0.25%)
Mar 28, 2007
7.027
7.118
6.993
6.993
106,005
-0.05(-0.73%)
Mar 27, 2007
7.182
7.200
7.044
7.044
78,402
-0.09(-1.33%)
Mar 26, 2007
7.070
7.200
7.036
7.139
135,231
+0.16(+2.22%)
Mar 23, 2007
6.898
7.113
6.898
6.984
125,141
+0.09(+1.25%)
Mar 22, 2007
7.139
7.139
6.881
6.898
223,724
-0.25(-3.50%)
Mar 21, 2007
6.786
7.217
6.786
7.148
172,113
+0.34(+4.94%)
Mar 20, 2007
6.777
6.863
6.734
6.812
81,881
+0.03(+0.51%)
Mar 19, 2007
6.725
6.855
6.708
6.777
156,804
+0.14(+2.08%)
Mar 16, 2007
6.682
6.880
6.613
6.639
227,899
-0.04(-0.65%)
Mar 15, 2007
6.656
6.691
6.599
6.682
161,327
+0.03(+0.41%)
Mar 14, 2007
6.691
6.725
6.510
6.655
109,948
-0.04(-0.54%)
Mar 13, 2007
6.691
6.708
6.527
6.691
204,355
+0.00(+0.00%)
Mar 12, 2007
6.424
6.820
6.294
6.691
217,809
+0.41(+6.45%)
Mar 09, 2007
6.208
6.380
5.872
6.286
233,930
+0.09(+1.39%)
Mar 08, 2007
6.191
6.242
5.734
6.199
157,384
-0.11(-1.78%)
Mar 07, 2007
6.355
6.372
6.251
6.311
30,270
-0.03(-0.41%)
Mar 06, 2007
6.441
6.441
6.293
6.337
80,837
+0.03(+0.41%)
Mar 05, 2007
6.303
6.415
6.165
6.311
88,260
-0.02(-0.27%)
Mar 02, 2007
6.234
6.406
6.208
6.329
99,278
+0.03(+0.55%)
Mar 01, 2007
6.148
6.467
5.854
6.294
307,055
+0.25(+4.14%)
Feb 28, 2007
5.794
6.225
5.604
6.044
121,894
+0.10(+1.74%)
Feb 27, 2007
6.174
6.251
5.682
5.941
269,652
-0.34(-5.49%)
Feb 26, 2007
6.277
6.286
6.191
6.286
146,250
+0.01(+0.14%)
Feb 23, 2007
6.277
6.277
6.122
6.277
130,592
+0.08(+1.25%)
Feb 22, 2007
6.277
6.294
6.174
6.199
196,585
+0.00(+0.00%)
Feb 21, 2007
5.820
6.294
5.811
6.199
641,830
+0.40(+6.83%)
Feb 20, 2007
5.811
5.820
5.751
5.803
69,587
+0.04(+0.75%)
Feb 16, 2007
5.811
5.829
5.734
5.760
233,466
-0.02(-0.30%)
Feb 15, 2007
5.596
5.863
5.596
5.777
508,105
+0.21(+3.72%)
Feb 14, 2007
5.553
5.579
5.329
5.570
86,949
+0.05(+0.94%)
Feb 13, 2007
5.510
5.553
5.423
5.518
101,812
+0.01(+0.16%)
Feb 12, 2007
5.294
5.510
5.285
5.510
286,934
+0.27(+5.10%)
Feb 09, 2007
4.742
5.363
4.742
5.242
684,858
+0.63(+13.64%)
Feb 08, 2007
4.613
4.647
4.570
4.613
46,391
-0.03(-0.56%)
Feb 07, 2007
4.578
4.656
4.578
4.639
29,574
+0.02(+0.37%)
Feb 06, 2007
4.647
4.656
4.622
4.622
25,863
-0.03(-0.56%)
Feb 05, 2007
4.647
4.656
4.630
4.647
5,219
-0.01(-0.19%)
Feb 02, 2007
4.630
4.656
4.613
4.656
12,525
+0.00(+0.00%)
Feb 01, 2007
4.613
4.665
4.613
4.656
37,461
+0.00(+0.00%)
Jan 31, 2007
4.716
4.794
4.656
4.656
87,448
-0.11(-2.35%)
Jan 30, 2007
4.742
4.768
4.708
4.768
22,847
+0.03(+0.55%)
Jan 29, 2007
4.742
4.759
4.699
4.742
30,502
+0.00(+0.00%)
Jan 26, 2007
4.673
4.751
4.673
4.742
53,118
+0.04(+0.92%)
Jan 25, 2007
4.734
4.734
4.647
4.699
43,144
+0.04(+0.93%)
Jan 24, 2007
4.751
4.785
4.587
4.656
29,110
-0.09(-1.82%)
Jan 23, 2007
4.768
4.777
4.690
4.742
35,489
+0.09(+1.85%)
Jan 22, 2007
4.699
4.716
4.613
4.656
343,067
+0.01(+0.19%)
Jan 19, 2007
4.716
4.725
4.527
4.647
74,574
-0.09(-2.00%)
Jan 18, 2007
4.699
4.785
4.699
4.742
101,366
+0.04(+0.92%)
Jan 17, 2007
4.509
4.889
4.509
4.699
148,917
+0.20(+4.41%)
Jan 16, 2007
4.544
4.613
4.415
4.501
16,237
+0.02(+0.38%)
Jan 12, 2007
4.466
4.484
4.466
4.484
31,082
+0.00(+0.00%)
Jan 11, 2007
4.466
4.690
4.466
4.484
114,471
-0.04(-0.95%)
Jan 10, 2007
4.699
4.725
4.440
4.527
196,353
-0.17(-3.67%)
Jan 09, 2007
4.423
4.734
4.406
4.699
81,069
+0.25(+5.62%)
Jan 08, 2007
4.397
4.458
4.389
4.449
39,085
+0.05(+1.18%)
Jan 05, 2007
4.389
4.397
4.354
4.397
55,090
+0.01(+0.20%)
Jan 04, 2007
4.389
4.397
4.363
4.389
118,067
+0.01(+0.20%)
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
.