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 (%)
Apr 30, 2003
3.121
3.190
3.121
3.190
47,087
+0.10(+3.35%)
Apr 29, 2003
3.087
3.156
3.061
3.087
31,314
-0.03(-1.11%)
Apr 28, 2003
3.104
3.190
3.078
3.121
42,216
+0.04(+1.40%)
Apr 25, 2003
2.949
3.078
2.949
3.078
40,128
+0.06(+2.00%)
Apr 24, 2003
3.113
3.113
3.018
3.018
39,201
-0.09(-2.78%)
Apr 23, 2003
3.164
3.199
3.104
3.104
42,680
+0.03(+0.84%)
Apr 22, 2003
2.906
3.104
2.906
3.078
102,641
+0.18(+6.25%)
Apr 21, 2003
2.871
2.897
2.845
2.897
30,386
+0.00(+0.00%)
Apr 17, 2003
2.914
2.914
2.888
2.897
37,577
-0.02(-0.59%)
Apr 16, 2003
2.932
2.932
2.845
2.914
88,144
+0.03(+0.90%)
Apr 15, 2003
2.888
2.897
2.802
2.888
56,945
+0.00(+0.00%)
Apr 14, 2003
2.906
2.966
2.880
2.888
15,077
-0.01(-0.30%)
Apr 11, 2003
2.845
2.906
2.845
2.897
15,309
+0.03(+0.90%)
Apr 10, 2003
2.888
2.906
2.845
2.871
15,425
-0.02(-0.60%)
Apr 09, 2003
2.845
2.932
2.759
2.888
48,827
-0.08(-2.62%)
Apr 08, 2003
3.026
3.061
2.888
2.966
42,448
-0.05(-1.71%)
Apr 07, 2003
3.001
3.018
2.932
3.018
62,396
+0.06(+2.04%)
Apr 04, 2003
3.018
3.018
2.940
2.957
43,028
-0.07(-2.28%)
Apr 03, 2003
3.026
3.052
3.018
3.026
4,987
-0.03(-1.13%)
Apr 02, 2003
3.061
3.130
3.018
3.061
12,989
+0.03(+0.85%)
Apr 01, 2003
3.026
3.087
2.992
3.035
10,670
-0.03(-0.85%)
Mar 31, 2003
3.018
3.147
2.983
3.061
36,301
+0.05(+1.72%)
Mar 28, 2003
2.932
3.018
2.906
3.009
22,847
+0.09(+2.95%)
Mar 27, 2003
2.897
2.975
2.888
2.923
23,311
+0.00(+0.00%)
Mar 26, 2003
2.880
2.923
2.863
2.923
33,170
+0.06(+2.11%)
Mar 25, 2003
2.828
2.897
2.802
2.863
25,283
+0.03(+1.22%)
Mar 24, 2003
2.845
2.888
2.759
2.828
32,706
-0.03(-0.91%)
Mar 21, 2003
2.983
3.018
2.854
2.854
52,306
-0.09(-3.22%)
Mar 20, 2003
2.975
3.018
2.949
2.949
19,136
-0.07(-2.29%)
Mar 19, 2003
3.018
3.052
2.983
3.018
22,036
-0.03(-1.13%)
Mar 18, 2003
3.001
3.130
2.975
3.052
23,311
+0.02(+0.57%)
Mar 17, 2003
3.061
3.061
2.949
3.035
34,097
+0.01(+0.28%)
Mar 14, 2003
3.061
3.087
3.018
3.026
26,327
-0.03(-1.13%)
Mar 13, 2003
3.018
3.078
3.018
3.061
23,543
+0.09(+2.90%)
Mar 12, 2003
3.035
3.035
2.957
2.975
39,085
-0.07(-2.27%)
Mar 11, 2003
2.949
3.070
2.949
3.044
35,605
+0.05(+1.73%)
Mar 10, 2003
2.957
3.104
2.957
2.992
42,912
+0.04(+1.46%)
Mar 07, 2003
2.932
2.992
2.932
2.949
34,213
-0.10(-3.39%)
Mar 06, 2003
3.164
3.173
3.018
3.052
83,273
-0.16(-4.84%)
Mar 05, 2003
3.320
3.328
3.199
3.207
34,909
-0.09(-2.87%)
Mar 04, 2003
3.320
3.320
3.242
3.302
25,283
-0.01(-0.26%)
Mar 03, 2003
3.363
3.363
3.311
3.311
36,301
-0.09(-2.54%)
Feb 28, 2003
3.302
3.492
3.302
3.397
121,198
+0.11(+3.41%)
Feb 27, 2003
3.207
3.328
3.190
3.285
40,360
+0.04(+1.33%)
Feb 26, 2003
3.251
3.276
3.199
3.242
49,291
-0.03(-1.05%)
Feb 25, 2003
3.449
3.449
3.242
3.276
197,744
-0.18(-5.24%)
Feb 24, 2003
3.544
3.544
3.423
3.458
72,139
-0.09(-2.43%)
Feb 21, 2003
3.604
3.604
3.475
3.544
35,025
-0.02(-0.48%)
Feb 20, 2003
3.595
3.613
3.526
3.561
85,244
+0.01(+0.24%)
Feb 19, 2003
3.587
3.613
3.544
3.552
20,064
+0.01(+0.24%)
Feb 18, 2003
3.570
3.613
3.544
3.544
21,224
+0.02(+0.49%)
Feb 14, 2003
3.578
3.578
3.414
3.526
81,997
-0.03(-0.97%)
Feb 13, 2003
3.578
3.621
3.509
3.561
31,778
+0.03(+0.73%)
Feb 12, 2003
3.604
3.604
3.509
3.535
52,654
+0.02(+0.49%)
Feb 11, 2003
3.535
3.621
3.518
3.518
26,907
-0.02(-0.49%)
Feb 10, 2003
3.578
3.613
3.535
3.535
18,556
-0.03(-0.97%)
Feb 07, 2003
3.647
3.647
3.509
3.570
35,605
-0.06(-1.66%)
Feb 06, 2003
3.621
3.630
3.587
3.630
23,543
-0.02(-0.47%)
Feb 05, 2003
3.639
3.656
3.604
3.647
25,863
+0.04(+1.20%)
Feb 04, 2003
3.561
3.604
3.535
3.604
19,716
+0.02(+0.48%)
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
.