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: 4:10 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 30, 2008
7.200
7.312
7.122
7.156
6,028
-0.12(-1.66%)
Apr 29, 2008
7.467
7.467
7.208
7.277
26,030
-0.27(-3.54%)
Apr 28, 2008
7.346
7.562
7.346
7.544
10,251
+0.16(+2.22%)
Apr 25, 2008
7.398
7.519
7.260
7.381
40,244
-0.15(-1.95%)
Apr 24, 2008
7.441
7.588
7.441
7.527
9,626
-0.03(-0.46%)
Apr 23, 2008
7.501
7.976
7.415
7.562
100,670
+0.04(+0.57%)
Apr 22, 2008
7.320
7.536
7.294
7.519
26,327
+0.22(+2.95%)
Apr 21, 2008
7.156
7.501
7.156
7.303
68,543
+0.07(+0.95%)
Apr 18, 2008
7.467
7.527
7.234
7.234
20,648
-0.28(-3.67%)
Apr 17, 2008
7.596
7.691
7.406
7.510
32,434
-0.09(-1.14%)
Apr 16, 2008
7.312
7.708
7.312
7.596
59,945
+0.27(+3.65%)
Apr 15, 2008
7.053
7.389
7.053
7.329
61,128
+0.28(+3.91%)
Apr 14, 2008
6.958
7.260
6.958
7.053
38,041
+0.09(+1.24%)
Apr 11, 2008
6.932
7.001
6.898
6.967
19,716
+0.03(+0.37%)
Apr 10, 2008
6.924
7.010
6.924
6.941
8,350
+0.01(+0.12%)
Apr 09, 2008
6.898
7.001
6.872
6.932
48,363
+0.03(+0.50%)
Apr 08, 2008
6.906
6.967
6.872
6.898
34,857
-0.05(-0.74%)
Apr 07, 2008
6.941
6.975
6.881
6.950
16,817
+0.04(+0.62%)
Apr 04, 2008
6.855
7.018
6.855
6.906
30,386
+0.05(+0.75%)
Apr 03, 2008
6.855
6.932
6.829
6.855
48,479
-0.08(-1.12%)
Apr 02, 2008
6.889
6.975
6.725
6.932
40,128
+0.00(+0.00%)
Apr 01, 2008
6.717
6.932
6.691
6.932
41,636
+0.25(+3.74%)
Mar 31, 2008
6.639
6.975
6.579
6.682
49,059
-0.03(-0.39%)
Mar 28, 2008
6.475
6.846
6.475
6.708
31,082
+0.21(+3.18%)
Mar 27, 2008
6.484
6.587
6.458
6.501
24,703
+0.00(+0.00%)
Mar 26, 2008
6.674
6.717
6.475
6.501
20,064
-0.18(-2.71%)
Mar 25, 2008
6.510
6.837
6.484
6.682
157,152
+0.23(+3.61%)
Mar 24, 2008
6.380
6.553
6.372
6.449
56,481
+0.03(+0.54%)
Mar 21, 2008
6.493
6.493
6.380
6.415
38,505
+0.00(+0.00%)
Mar 20, 2008
6.493
6.493
6.380
6.415
38,505
+0.02(+0.27%)
Mar 19, 2008
6.303
6.501
6.303
6.398
21,920
-0.01(-0.13%)
Mar 18, 2008
6.268
6.424
6.260
6.406
32,822
+0.15(+2.34%)
Mar 17, 2008
6.260
6.320
6.206
6.260
29,458
-0.03(-0.55%)
Mar 14, 2008
6.286
6.337
6.036
6.294
113,855
+0.01(+0.14%)
Mar 13, 2008
5.984
6.311
5.872
6.286
94,175
+0.28(+4.59%)
Mar 12, 2008
6.415
6.493
5.958
6.010
125,168
-0.44(-6.82%)
Mar 11, 2008
6.355
6.501
6.199
6.449
92,667
+0.09(+1.49%)
Mar 10, 2008
6.432
6.432
6.122
6.355
65,992
-0.13(-1.99%)
Mar 07, 2008
6.553
6.553
6.165
6.484
55,554
-0.09(-1.31%)
Mar 06, 2008
6.553
6.708
6.527
6.570
27,371
-0.05(-0.78%)
Mar 05, 2008
6.725
6.812
6.518
6.622
78,825
-0.14(-2.04%)
Mar 04, 2008
6.570
6.967
6.570
6.760
34,445
+0.14(+2.08%)
Mar 03, 2008
6.812
6.881
6.605
6.622
87,332
-0.19(-2.78%)
Feb 29, 2008
7.096
7.096
6.562
6.812
122,474
-0.22(-3.07%)
Feb 28, 2008
6.829
7.027
6.777
7.027
33,286
+0.08(+1.12%)
Feb 27, 2008
6.467
6.975
6.467
6.950
84,317
+0.50(+7.75%)
Feb 26, 2008
6.389
6.570
6.380
6.449
33,286
-0.02(-0.27%)
Feb 25, 2008
6.294
6.536
6.234
6.467
74,110
+0.11(+1.76%)
Feb 22, 2008
6.812
6.872
6.148
6.355
133,724
-0.37(-5.51%)
Feb 21, 2008
6.251
6.751
6.105
6.725
94,755
+0.48(+7.73%)
Feb 20, 2008
6.122
6.346
6.113
6.242
27,951
+0.11(+1.83%)
Feb 19, 2008
6.217
6.251
6.130
6.130
26,066
-0.09(-1.39%)
Feb 18, 2008
6.406
6.562
6.182
6.217
0
+0.00(+0.00%)
Feb 15, 2008
6.406
6.562
6.182
6.217
30,717
-0.19(-2.96%)
Feb 14, 2008
6.501
6.544
6.389
6.406
37,577
-0.06(-0.93%)
Feb 13, 2008
6.467
6.725
6.449
6.467
36,672
+0.02(+0.27%)
Feb 12, 2008
6.682
6.682
6.380
6.449
82,991
-0.22(-3.36%)
Feb 11, 2008
6.191
6.708
6.036
6.674
290,574
+0.50(+8.10%)
Feb 08, 2008
6.467
6.579
6.174
6.174
51,842
-0.32(-4.91%)
Feb 07, 2008
6.622
6.622
6.458
6.493
95,914
-0.11(-1.70%)
Feb 06, 2008
6.820
6.881
6.596
6.605
192,641
-0.10(-1.54%)
Feb 05, 2008
7.096
7.096
6.665
6.708
84,606
-0.39(-5.47%)
Feb 04, 2008
6.958
7.113
6.958
7.096
48,827
+0.03(+0.37%)
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
.