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 (%)
Apr 28, 2006
4.070
4.104
4.044
4.044
21,572
-0.05(-1.26%)
Apr 27, 2006
4.078
4.096
4.078
4.096
13,105
-0.01(-0.21%)
Apr 26, 2006
4.078
4.121
4.078
4.104
8,234
+0.02(+0.42%)
Apr 25, 2006
4.078
4.104
4.070
4.087
38,853
+0.01(+0.21%)
Apr 24, 2006
4.104
4.104
4.070
4.078
18,092
-0.05(-1.25%)
Apr 21, 2006
4.061
4.139
4.061
4.130
113,775
+0.03(+0.84%)
Apr 20, 2006
4.087
4.130
4.087
4.096
75,618
-0.03(-0.84%)
Apr 19, 2006
4.052
4.130
4.044
4.130
16,817
+0.06(+1.48%)
Apr 18, 2006
4.061
4.147
4.052
4.070
18,324
-0.01(-0.21%)
Apr 17, 2006
4.009
4.096
3.794
4.078
63,904
+0.03(+0.85%)
Apr 13, 2006
4.095
4.096
4.044
4.044
11,018
-0.03(-0.85%)
Apr 12, 2006
4.070
4.087
4.018
4.078
36,417
-0.02(-0.42%)
Apr 11, 2006
4.121
4.147
4.096
4.096
52,654
-0.04(-1.04%)
Apr 10, 2006
4.173
4.173
4.130
4.139
25,167
-0.03(-0.83%)
Apr 07, 2006
4.173
4.173
4.139
4.173
12,293
+0.02(+0.41%)
Apr 06, 2006
4.173
4.182
4.121
4.156
22,268
+0.02(+0.42%)
Apr 05, 2006
4.130
4.156
4.130
4.139
15,309
-0.02(-0.41%)
Apr 04, 2006
4.147
4.182
4.096
4.156
57,525
+0.01(+0.21%)
Apr 03, 2006
4.104
4.156
4.104
4.147
65,412
+0.01(+0.21%)
Mar 31, 2006
4.130
4.156
4.104
4.139
19,368
+0.01(+0.21%)
Mar 30, 2006
4.165
4.165
4.096
4.130
101,829
-0.03(-0.83%)
Mar 29, 2006
4.139
4.165
4.130
4.165
47,899
+0.01(+0.21%)
Mar 28, 2006
4.173
4.173
4.104
4.156
13,105
-0.02(-0.41%)
Mar 27, 2006
4.113
4.182
4.113
4.173
60,657
+0.03(+0.83%)
Mar 24, 2006
4.096
4.156
4.096
4.139
15,657
+0.00(+0.00%)
Mar 23, 2006
4.113
4.182
4.096
4.139
25,515
-0.02(-0.41%)
Mar 22, 2006
3.966
4.156
3.966
4.156
33,750
+0.01(+0.21%)
Mar 21, 2006
4.096
4.182
4.052
4.147
67,731
+0.03(+0.63%)
Mar 20, 2006
4.182
4.190
4.096
4.121
42,448
-0.06(-1.44%)
Mar 17, 2006
4.182
4.216
4.156
4.182
8,234
-0.02(-0.41%)
Mar 16, 2006
4.165
4.208
4.157
4.199
14,845
-0.02(-0.41%)
Mar 15, 2006
4.225
4.268
4.208
4.216
51,146
-0.01(-0.20%)
Mar 14, 2006
4.268
4.294
4.216
4.225
30,850
-0.08(-1.80%)
Mar 13, 2006
4.242
4.311
4.225
4.302
40,940
-0.03(-0.60%)
Mar 10, 2006
4.225
4.346
4.165
4.328
51,726
+0.10(+2.45%)
Mar 09, 2006
4.311
4.311
4.225
4.225
4,523
-0.05(-1.21%)
Mar 08, 2006
4.225
4.277
4.225
4.277
4,871
-0.03(-0.60%)
Mar 07, 2006
4.259
4.302
4.208
4.302
12,989
+0.01(+0.20%)
Mar 06, 2006
4.337
4.337
4.285
4.294
6,378
-0.04(-0.99%)
Mar 03, 2006
4.311
4.337
4.302
4.337
11,018
+0.03(+0.60%)
Mar 02, 2006
4.234
4.311
4.234
4.311
14,497
+0.06(+1.42%)
Mar 01, 2006
4.251
4.302
4.251
4.251
3,131
-0.03(-0.60%)
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%)
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
.