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
)
28.50
-0.31 (-1.09%)
Streaming Delayed Price
Updated: 2:48 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 (%)
May 30, 2008
6.199
6.372
6.122
6.225
19,518
+0.03(+0.42%)
May 29, 2008
6.036
6.286
6.001
6.199
28,854
+0.16(+2.57%)
May 28, 2008
6.242
6.294
6.044
6.044
52,016
-0.20(-3.18%)
May 27, 2008
6.036
6.510
5.992
6.242
72,359
+0.16(+2.55%)
May 26, 2008
6.165
6.208
6.044
6.087
0
+0.00(+0.00%)
May 23, 2008
6.165
6.208
6.044
6.087
20,940
-0.09(-1.53%)
May 22, 2008
6.208
6.286
6.165
6.182
18,202
+0.03(+0.56%)
May 21, 2008
6.363
6.449
6.130
6.148
54,465
-0.13(-2.06%)
May 20, 2008
6.277
6.544
6.251
6.277
39,835
-0.01(-0.14%)
May 19, 2008
6.424
6.424
6.251
6.286
44,431
-0.27(-4.08%)
May 16, 2008
6.725
6.725
6.475
6.553
44,356
-0.10(-1.55%)
May 15, 2008
6.898
6.898
6.596
6.656
89,889
-0.26(-3.74%)
May 14, 2008
6.467
6.941
6.467
6.915
82,629
+0.43(+6.65%)
May 13, 2008
6.406
6.493
6.217
6.484
57,218
+0.03(+0.40%)
May 12, 2008
6.898
6.898
6.208
6.458
82,581
-0.55(-7.87%)
May 09, 2008
7.070
7.105
6.725
7.010
33,719
-0.15(-2.05%)
May 08, 2008
6.967
7.156
6.872
7.156
61,626
+0.19(+2.72%)
May 07, 2008
7.234
7.312
6.941
6.967
40,766
-0.30(-4.15%)
May 06, 2008
6.812
7.269
6.587
7.269
41,056
+0.45(+6.57%)
May 05, 2008
6.768
6.984
6.768
6.820
22,152
-0.08(-1.12%)
May 02, 2008
7.156
7.156
6.768
6.898
48,537
-0.34(-4.76%)
May 01, 2008
6.872
7.243
6.872
7.243
26,077
+0.09(+1.20%)
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%)
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
.