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 (%)
Jun 29, 2007
7.053
7.191
7.053
7.122
62,628
+0.14(+1.98%)
Jun 28, 2007
7.001
7.157
6.984
6.984
44,304
+0.04(+0.62%)
Jun 27, 2007
6.579
6.993
6.579
6.941
78,866
+0.27(+4.01%)
Jun 26, 2007
6.855
6.924
6.596
6.674
63,672
-0.19(-2.76%)
Jun 25, 2007
6.984
6.984
6.855
6.863
69,355
-0.03(-0.50%)
Jun 22, 2007
6.898
7.027
6.898
6.898
41,868
-0.10(-1.48%)
Jun 21, 2007
7.217
7.217
6.898
7.001
34,793
-0.15(-2.05%)
Jun 20, 2007
6.993
7.200
6.846
7.148
70,863
+0.23(+3.37%)
Jun 19, 2007
6.898
6.967
6.863
6.915
139,523
+0.02(+0.25%)
Jun 18, 2007
6.846
6.924
6.777
6.898
181,971
+0.14(+2.04%)
Jun 15, 2007
6.527
6.768
6.467
6.760
105,425
+0.17(+2.62%)
Jun 14, 2007
6.708
6.708
6.484
6.587
37,345
+0.05(+0.79%)
Jun 13, 2007
6.484
6.553
6.467
6.536
34,329
+0.04(+0.66%)
Jun 12, 2007
6.527
6.553
6.493
6.493
139,755
-0.04(-0.66%)
Jun 11, 2007
6.605
6.622
6.527
6.536
194,497
-0.07(-1.04%)
Jun 08, 2007
6.846
6.846
6.587
6.605
53,350
-0.24(-3.53%)
Jun 07, 2007
6.889
6.889
6.768
6.846
64,136
+0.04(+0.63%)
Jun 06, 2007
6.725
6.803
6.596
6.803
32,126
+0.16(+2.47%)
Jun 05, 2007
6.898
6.906
6.613
6.639
47,899
-0.26(-3.75%)
Jun 04, 2007
6.872
6.924
6.717
6.898
144,278
+0.07(+1.01%)
Jun 01, 2007
6.596
6.881
6.587
6.829
48,015
+0.25(+3.80%)
May 31, 2007
6.743
6.794
6.579
6.579
58,685
-0.17(-2.55%)
May 30, 2007
6.682
6.768
6.596
6.751
65,180
+0.07(+1.03%)
May 29, 2007
6.682
6.760
6.665
6.682
34,097
-0.02(-0.26%)
May 25, 2007
6.898
6.898
6.699
6.699
30,386
-0.12(-1.77%)
May 24, 2007
6.837
6.837
6.751
6.820
28,530
-0.02(-0.25%)
May 23, 2007
6.820
6.881
6.467
6.837
27,951
+0.03(+0.51%)
May 22, 2007
6.863
6.881
6.699
6.803
34,909
-0.06(-0.88%)
May 21, 2007
6.622
6.889
6.562
6.863
118,680
+0.19(+2.84%)
May 18, 2007
6.786
6.889
6.553
6.674
113,659
-0.07(-1.02%)
May 17, 2007
6.613
6.898
6.605
6.743
134,652
+0.09(+1.43%)
May 16, 2007
6.984
6.950
6.613
6.648
165,154
-0.34(-4.81%)
May 15, 2007
7.200
7.312
6.975
6.984
94,871
-0.24(-3.34%)
May 14, 2007
7.700
7.700
7.208
7.225
72,719
-0.33(-4.34%)
May 11, 2007
7.613
7.700
7.381
7.553
91,855
-0.03(-0.45%)
May 10, 2007
7.148
7.631
7.044
7.588
297,951
+0.39(+5.39%)
May 09, 2007
7.018
7.260
6.932
7.200
129,664
+0.20(+2.83%)
May 08, 2007
6.837
7.113
6.786
7.001
62,164
+0.15(+2.14%)
May 07, 2007
6.975
6.975
6.846
6.855
139,360
-0.10(-1.49%)
May 04, 2007
7.036
7.036
6.950
6.958
25,631
-0.04(-0.61%)
May 03, 2007
6.941
7.070
6.941
7.001
60,773
+0.10(+1.50%)
May 02, 2007
6.803
7.087
6.803
6.898
74,597
-0.10(-1.48%)
May 01, 2007
7.053
7.053
6.941
7.001
62,512
-0.04(-0.61%)
Apr 30, 2007
7.027
7.070
6.872
7.044
103,569
-0.03(-0.37%)
Apr 27, 2007
7.087
7.113
6.975
7.070
76,778
-0.02(-0.24%)
Apr 26, 2007
7.174
7.174
6.967
7.087
37,229
-0.04(-0.60%)
Apr 25, 2007
7.027
7.168
6.941
7.131
56,481
+0.14(+1.97%)
Apr 24, 2007
7.036
7.122
6.984
6.993
54,974
-0.07(-0.98%)
Apr 23, 2007
6.975
7.070
6.475
7.062
111,224
-0.09(-1.33%)
Apr 20, 2007
7.303
7.303
7.122
7.156
32,242
-0.10(-1.43%)
Apr 19, 2007
7.277
7.372
7.251
7.260
26,791
-0.11(-1.52%)
Apr 18, 2007
7.329
7.372
7.243
7.372
58,105
+0.04(+0.59%)
Apr 17, 2007
7.372
7.372
7.277
7.329
55,438
-0.04(-0.58%)
Apr 16, 2007
7.294
7.372
7.269
7.372
81,069
+0.08(+1.06%)
Apr 13, 2007
7.182
7.294
6.976
7.294
90,811
+0.14(+1.93%)
Apr 12, 2007
7.148
7.217
7.001
7.156
125,605
-0.08(-1.07%)
Apr 11, 2007
7.174
7.234
6.984
7.234
154,600
+0.11(+1.57%)
Apr 10, 2007
6.855
7.122
6.812
7.122
119,806
+0.09(+1.35%)
Apr 09, 2007
7.070
7.165
6.898
7.027
133,840
-0.14(-1.93%)
Apr 05, 2007
7.294
7.384
7.096
7.165
98,234
-0.12(-1.66%)
Apr 04, 2007
7.286
7.320
7.105
7.286
57,757
+0.02(+0.24%)
Apr 03, 2007
7.001
7.286
6.984
7.269
206,443
+0.27(+3.82%)
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
.