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 30, 2010
4.311
4.311
4.277
4.285
13,269
-0.02(-0.40%)
Apr 29, 2010
4.199
4.302
4.199
4.302
25,470
+0.05(+1.22%)
Apr 28, 2010
4.311
4.311
4.234
4.251
6,647
-0.04(-1.00%)
Apr 27, 2010
4.311
4.311
4.052
4.294
78,564
-0.07(-1.58%)
Apr 26, 2010
4.423
4.423
4.354
4.363
16,542
-0.03(-0.59%)
Apr 23, 2010
4.354
4.397
4.337
4.389
4,676
+0.02(+0.39%)
Apr 22, 2010
4.311
4.389
4.294
4.371
21,758
+0.03(+0.80%)
Apr 21, 2010
4.320
4.389
4.277
4.337
4,673
-0.02(-0.40%)
Apr 20, 2010
4.337
4.440
4.311
4.354
38,510
+0.04(+1.00%)
Apr 19, 2010
4.311
4.328
4.225
4.311
28,217
-0.02(-0.40%)
Apr 16, 2010
4.311
4.371
4.285
4.328
32,398
+0.01(+0.20%)
Apr 15, 2010
4.242
4.389
4.225
4.320
17,454
-0.02(-0.40%)
Apr 14, 2010
4.251
4.466
4.225
4.337
44,755
+0.06(+1.41%)
Apr 13, 2010
4.208
4.277
4.070
4.277
25,847
+0.09(+2.27%)
Apr 12, 2010
4.216
4.225
4.173
4.182
16,617
-0.03(-0.82%)
Apr 09, 2010
4.216
4.277
3.932
4.216
63,594
-0.05(-1.21%)
Apr 08, 2010
4.251
4.285
4.200
4.268
31,462
+0.03(+0.81%)
Apr 07, 2010
4.199
4.277
4.113
4.234
23,036
+0.05(+1.24%)
Apr 06, 2010
4.190
4.225
4.173
4.182
49,416
+0.02(+0.41%)
Apr 05, 2010
4.078
4.182
4.044
4.165
34,095
+0.16(+3.87%)
Apr 01, 2010
4.009
4.009
4.009
4.009
35,721
+0.04(+1.09%)
Mar 31, 2010
3.958
4.009
3.923
3.966
20,054
+0.01(+0.22%)
Mar 30, 2010
3.880
4.009
3.837
3.958
22,012
+0.09(+2.23%)
Mar 29, 2010
3.880
3.906
3.854
3.871
22,063
+0.08(+2.05%)
Mar 26, 2010
3.785
3.940
3.785
3.794
37,635
-0.03(-0.68%)
Mar 25, 2010
3.923
3.958
3.820
3.820
28,658
-0.03(-0.89%)
Mar 24, 2010
3.828
3.898
3.759
3.854
25,979
+0.02(+0.45%)
Mar 23, 2010
3.846
3.846
3.759
3.837
15,425
-0.01(-0.23%)
Mar 22, 2010
3.682
3.914
3.639
3.846
23,082
+0.16(+4.21%)
Mar 19, 2010
3.751
3.794
3.690
3.690
60,760
-0.09(-2.28%)
Mar 18, 2010
3.716
3.802
3.708
3.777
20,760
+0.06(+1.62%)
Mar 17, 2010
3.682
3.742
3.664
3.716
89,562
+0.00(+0.00%)
Mar 16, 2010
3.733
3.742
3.664
3.716
68,938
+0.01(+0.23%)
Mar 15, 2010
3.725
3.742
3.682
3.708
35,438
+0.00(+0.00%)
Mar 12, 2010
3.708
3.742
3.656
3.708
46,482
-0.02(-0.46%)
Mar 11, 2010
3.708
3.759
3.639
3.725
58,517
+0.02(+0.47%)
Mar 10, 2010
3.708
3.708
3.544
3.708
30,450
+0.03(+0.70%)
Mar 09, 2010
3.656
3.742
3.639
3.682
63,712
-0.02(-0.46%)
Mar 08, 2010
3.664
3.708
3.552
3.699
32,743
+0.03(+0.94%)
Mar 05, 2010
3.647
3.664
3.545
3.664
29,062
+0.05(+1.43%)
Mar 04, 2010
3.578
3.639
3.578
3.613
16,701
-0.03(-0.95%)
Mar 03, 2010
3.518
3.656
3.449
3.647
20,088
+0.09(+2.42%)
Mar 02, 2010
3.432
3.621
3.432
3.561
25,341
+0.07(+1.98%)
Mar 01, 2010
3.509
3.570
3.407
3.492
36,913
+0.01(+0.25%)
Feb 26, 2010
3.363
3.492
3.363
3.483
51,663
+0.11(+3.32%)
Feb 25, 2010
3.337
3.509
3.311
3.371
144,858
-0.13(-3.69%)
Feb 24, 2010
3.501
3.546
3.354
3.501
28,362
-0.03(-0.98%)
Feb 23, 2010
3.742
3.785
3.501
3.535
23,304
-0.16(-4.21%)
Feb 22, 2010
3.768
3.863
3.595
3.690
28,719
-0.06(-1.61%)
Feb 19, 2010
3.725
3.820
3.682
3.751
29,168
-0.03(-0.68%)
Feb 18, 2010
3.621
3.914
3.578
3.777
98,873
+0.46(+13.77%)
Feb 17, 2010
3.294
3.385
3.233
3.320
15,417
-0.03(-0.77%)
Feb 16, 2010
3.242
3.345
3.242
3.345
9,539
+0.09(+2.92%)
Feb 12, 2010
3.285
3.251
3.251
3.251
2,783
-0.04(-1.31%)
Feb 11, 2010
3.259
3.294
3.251
3.294
2,203
+0.03(+0.79%)
Feb 09, 2010
3.233
3.268
3.268
3.268
10,322
-0.01(-0.26%)
Feb 08, 2010
3.259
3.285
3.233
3.276
6,146
+0.00(+0.00%)
Feb 05, 2010
3.233
3.285
3.233
3.276
13,337
+0.02(+0.53%)
Feb 04, 2010
3.285
3.363
3.251
3.259
32,213
-0.06(-1.82%)
Feb 03, 2010
3.311
3.371
3.311
3.320
4,755
+0.00(+0.00%)
Feb 02, 2010
3.320
3.347
3.268
3.320
9,463
+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
.