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, 2012
6.372
6.513
6.346
6.443
25,490
+0.11(+1.81%)
May 30, 2012
6.425
6.425
6.320
6.328
29,815
-0.10(-1.51%)
May 29, 2012
6.381
6.531
6.381
6.425
12,419
+0.04(+0.69%)
May 25, 2012
6.416
6.469
6.320
6.381
11,645
+0.02(+0.28%)
May 24, 2012
6.346
6.469
6.293
6.364
22,808
-0.01(-0.14%)
May 23, 2012
6.346
6.399
6.293
6.372
35,514
-0.03(-0.41%)
May 22, 2012
6.337
6.460
6.293
6.399
29,308
+0.10(+1.54%)
May 21, 2012
6.390
6.390
6.271
6.302
27,676
-0.09(-1.38%)
May 18, 2012
6.434
6.531
6.311
6.390
30,495
+0.04(+0.55%)
May 17, 2012
6.487
6.487
6.082
6.355
55,907
-0.21(-3.22%)
May 16, 2012
6.619
6.628
6.478
6.566
14,073
-0.08(-1.19%)
May 15, 2012
6.645
6.689
6.610
6.645
10,496
-0.04(-0.66%)
May 14, 2012
6.610
6.689
6.593
6.689
18,151
+0.04(+0.66%)
May 11, 2012
6.663
6.716
6.567
6.645
39,627
+0.00(+0.07%)
May 10, 2012
6.676
6.772
6.588
6.641
40,088
+0.02(+0.26%)
May 09, 2012
6.544
6.650
6.509
6.623
34,199
+0.05(+0.80%)
May 08, 2012
6.579
6.606
6.544
6.571
34,159
+0.00(+0.00%)
May 07, 2012
6.579
6.672
6.544
6.571
34,020
-0.01(-0.13%)
May 04, 2012
6.536
6.658
6.509
6.579
34,965
+0.03(+0.40%)
May 03, 2012
6.615
6.667
6.544
6.553
55,531
-0.04(-0.53%)
May 02, 2012
6.623
6.711
6.579
6.588
117,059
+0.01(+0.13%)
May 01, 2012
6.579
6.597
6.553
6.579
41,248
+0.00(+0.00%)
Apr 30, 2012
6.536
6.579
6.527
6.579
28,092
+0.06(+0.94%)
Apr 27, 2012
6.623
6.650
6.492
6.518
63,248
-0.06(-0.93%)
Apr 26, 2012
6.694
6.702
6.536
6.579
35,199
-0.09(-1.32%)
Apr 25, 2012
6.588
6.808
6.505
6.667
77,646
+0.07(+1.06%)
Apr 24, 2012
6.492
6.597
6.492
6.597
36,967
+0.09(+1.35%)
Apr 23, 2012
6.588
6.588
6.500
6.509
22,114
-0.08(-1.20%)
Apr 20, 2012
6.579
6.615
6.544
6.588
21,455
+0.01(+0.13%)
Apr 19, 2012
6.536
6.579
6.442
6.579
42,568
+0.00(+0.00%)
Apr 18, 2012
6.553
6.579
6.483
6.579
31,340
+0.03(+0.40%)
Apr 17, 2012
6.457
6.579
6.439
6.553
36,007
+0.03(+0.40%)
Apr 16, 2012
6.457
6.536
6.439
6.527
29,233
+0.04(+0.68%)
Apr 13, 2012
6.457
6.518
6.448
6.483
35,679
-0.02(-0.27%)
Apr 12, 2012
6.483
6.553
6.351
6.500
53,571
-0.03(-0.40%)
Apr 11, 2012
6.343
6.544
6.316
6.527
28,497
+0.17(+2.62%)
Apr 10, 2012
6.448
6.553
6.272
6.360
31,304
-0.13(-2.03%)
Apr 09, 2012
6.509
6.544
6.378
6.492
19,665
-0.09(-1.33%)
Apr 05, 2012
6.518
6.579
6.492
6.579
16,480
+0.00(+0.00%)
Apr 04, 2012
6.492
6.579
6.272
6.579
50,216
+0.02(+0.27%)
Apr 03, 2012
6.571
6.579
6.492
6.562
33,275
+0.02(+0.27%)
Apr 02, 2012
6.588
6.641
6.518
6.544
39,841
-0.08(-1.19%)
Mar 30, 2012
6.658
6.658
6.511
6.623
29,692
+0.04(+0.53%)
Mar 29, 2012
6.430
6.640
6.395
6.588
64,903
+0.19(+3.02%)
Mar 28, 2012
6.378
6.483
6.229
6.395
58,233
+0.01(+0.14%)
Mar 27, 2012
6.457
6.536
6.229
6.386
111,893
-0.02(-0.27%)
Mar 26, 2012
5.957
6.465
5.939
6.404
55,014
+0.47(+7.99%)
Mar 23, 2012
5.729
5.957
5.623
5.930
55,523
+0.17(+2.89%)
Mar 22, 2012
5.562
5.764
5.562
5.764
40,990
+0.24(+4.29%)
Mar 21, 2012
5.439
5.562
5.413
5.527
65,785
+0.09(+1.61%)
Mar 20, 2012
5.281
5.439
5.264
5.439
44,692
+0.15(+2.82%)
Mar 19, 2012
5.264
5.378
5.264
5.290
43,460
+0.00(+0.00%)
Mar 16, 2012
5.351
5.386
5.290
5.290
39,450
-0.09(-1.63%)
Mar 15, 2012
5.369
5.413
5.316
5.378
39,651
-0.02(-0.33%)
Mar 14, 2012
5.413
5.413
5.360
5.395
28,866
-0.01(-0.16%)
Mar 13, 2012
5.307
5.448
5.307
5.404
48,618
+0.08(+1.48%)
Mar 12, 2012
5.264
5.378
5.246
5.325
35,853
+0.10(+1.85%)
Mar 09, 2012
5.228
5.386
5.220
5.228
80,553
+0.00(+0.00%)
Mar 08, 2012
5.255
5.264
5.176
5.228
35,412
+0.01(+0.17%)
Mar 07, 2012
5.167
5.237
5.141
5.220
28,640
+0.09(+1.71%)
Mar 06, 2012
5.114
5.194
5.114
5.132
101,382
-0.08(-1.52%)
Mar 05, 2012
5.158
5.246
5.132
5.211
68,026
+0.02(+0.34%)
Mar 02, 2012
5.141
5.220
5.132
5.193
65,509
+0.03(+0.51%)
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
.