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 (%)
May 31, 2005
4.932
5.087
4.932
5.070
8,582
+0.17(+3.52%)
May 27, 2005
4.906
4.949
4.880
4.897
6,842
+0.01(+0.18%)
May 26, 2005
4.803
4.958
4.794
4.889
15,425
+0.08(+1.61%)
May 25, 2005
4.846
4.846
4.794
4.811
17,744
-0.04(-0.89%)
May 24, 2005
4.889
4.932
4.803
4.854
37,809
-0.03(-0.53%)
May 23, 2005
4.846
4.915
4.828
4.880
15,193
+0.10(+2.17%)
May 20, 2005
4.872
4.872
4.742
4.777
23,427
-0.10(-2.12%)
May 19, 2005
4.915
4.949
4.837
4.880
44,072
-0.03(-0.70%)
May 18, 2005
4.958
5.010
4.872
4.915
34,213
-0.04(-0.87%)
May 17, 2005
4.673
5.156
4.673
4.958
101,366
+0.27(+5.70%)
May 16, 2005
4.742
4.742
4.484
4.690
78,634
-0.09(-1.98%)
May 13, 2005
4.915
4.915
4.742
4.785
39,548
+0.00(+0.00%)
May 12, 2005
5.061
5.104
4.785
4.785
73,762
-0.28(-5.45%)
May 11, 2005
5.173
5.216
5.001
5.061
52,654
-0.13(-2.49%)
May 10, 2005
5.216
5.268
5.173
5.191
36,533
+0.02(+0.33%)
May 09, 2005
5.173
5.234
5.173
5.173
48,827
+0.00(+0.00%)
May 06, 2005
5.173
5.216
5.130
5.173
43,840
+0.00(+0.00%)
May 05, 2005
5.277
5.277
5.173
5.173
36,301
-0.12(-2.28%)
May 04, 2005
5.285
5.432
5.277
5.294
25,747
-0.04(-0.81%)
May 03, 2005
5.173
5.406
5.173
5.337
35,605
+0.08(+1.48%)
May 02, 2005
5.208
5.260
5.130
5.260
125,721
+0.09(+1.67%)
Apr 29, 2005
5.199
5.208
4.949
5.173
94,523
-0.02(-0.33%)
Apr 28, 2005
5.199
5.199
5.173
5.191
16,817
+0.02(+0.33%)
Apr 27, 2005
5.182
5.208
5.173
5.173
48,827
-0.03(-0.66%)
Apr 26, 2005
5.216
5.234
5.173
5.208
20,412
-0.01(-0.17%)
Apr 25, 2005
5.251
5.260
5.173
5.216
65,876
+0.03(+0.67%)
Apr 22, 2005
5.260
5.260
5.165
5.182
29,342
-0.08(-1.48%)
Apr 21, 2005
5.208
5.260
5.156
5.260
62,512
+0.00(+0.00%)
Apr 20, 2005
5.329
5.329
5.156
5.260
74,806
-0.09(-1.61%)
Apr 19, 2005
5.173
5.346
5.173
5.346
126,185
+0.30(+5.98%)
Apr 18, 2005
4.803
5.044
4.759
5.044
81,417
+0.30(+6.36%)
Apr 15, 2005
4.751
4.785
4.742
4.742
51,610
-0.01(-0.18%)
Apr 14, 2005
4.725
4.768
4.725
4.751
61,817
+0.05(+1.10%)
Apr 13, 2005
4.777
4.777
4.699
4.699
61,469
-0.08(-1.62%)
Apr 12, 2005
4.785
4.785
4.708
4.777
54,510
-0.01(-0.18%)
Apr 11, 2005
4.742
4.785
4.742
4.785
36,881
-0.01(-0.18%)
Apr 08, 2005
4.803
4.820
4.785
4.794
93,711
+0.03(+0.72%)
Apr 07, 2005
4.803
4.803
4.742
4.759
121,662
-0.03(-0.54%)
Apr 06, 2005
4.751
4.820
4.751
4.785
58,105
+0.01(+0.18%)
Apr 05, 2005
4.742
4.777
4.742
4.777
59,961
-0.03(-0.54%)
Apr 04, 2005
4.742
4.811
4.742
4.803
47,435
+0.04(+0.91%)
Apr 01, 2005
4.794
4.803
4.742
4.759
47,087
-0.04(-0.90%)
Mar 31, 2005
4.811
4.828
4.768
4.803
41,520
+0.05(+1.09%)
Mar 30, 2005
4.742
4.785
4.708
4.751
21,920
+0.01(+0.18%)
Mar 29, 2005
4.742
4.785
4.742
4.742
29,342
-0.04(-0.90%)
Mar 28, 2005
4.872
4.923
4.682
4.785
143,234
-0.04(-0.89%)
Mar 24, 2005
4.708
4.837
4.708
4.828
59,381
+0.13(+2.75%)
Mar 23, 2005
4.673
4.725
4.656
4.699
43,492
+0.04(+0.93%)
Mar 22, 2005
4.656
4.725
4.613
4.656
52,886
+0.04(+0.93%)
Mar 21, 2005
4.656
4.699
4.527
4.613
42,100
+0.03(+0.75%)
Mar 18, 2005
4.484
4.596
4.484
4.578
115,399
+0.09(+2.12%)
Mar 17, 2005
4.397
4.501
4.397
4.484
172,693
+0.04(+0.97%)
Mar 16, 2005
4.440
4.449
4.363
4.440
31,198
-0.03(-0.58%)
Mar 15, 2005
4.466
4.518
4.397
4.466
49,987
+0.03(+0.78%)
Mar 14, 2005
4.475
4.475
4.406
4.432
9,394
+0.02(+0.39%)
Mar 11, 2005
4.380
4.475
4.337
4.415
30,038
+0.00(+0.00%)
Mar 10, 2005
4.449
4.449
4.397
4.415
23,195
+0.00(+0.00%)
Mar 09, 2005
4.406
4.449
4.397
4.415
28,994
+0.02(+0.39%)
Mar 08, 2005
4.397
4.475
4.354
4.397
34,561
+0.00(+0.00%)
Mar 07, 2005
4.423
4.440
4.311
4.397
56,597
-0.03(-0.58%)
Mar 04, 2005
4.397
4.501
4.371
4.423
43,260
+0.04(+0.98%)
Mar 03, 2005
4.363
4.380
4.354
4.380
19,600
+0.02(+0.40%)
Mar 02, 2005
4.328
4.371
4.320
4.363
45,231
+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
.