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
)
28.12
-1.01 (-3.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2008
5.691
5.717
5.639
5.691
34,985
+0.00(+0.00%)
Jun 27, 2008
5.717
5.751
5.682
5.691
26,095
+0.00(+0.00%)
Jun 26, 2008
5.854
5.854
5.691
5.691
20,592
-0.16(-2.65%)
Jun 25, 2008
5.923
5.932
5.846
5.846
18,208
-0.12(-2.02%)
Jun 24, 2008
6.036
6.036
5.837
5.967
24,703
+0.03(+0.58%)
Jun 23, 2008
5.854
6.122
5.854
5.932
44,576
+0.14(+2.38%)
Jun 20, 2008
5.820
6.182
5.751
5.794
47,597
+0.04(+0.75%)
Jun 19, 2008
5.492
5.992
5.475
5.751
107,954
+0.21(+3.73%)
Jun 18, 2008
5.820
5.820
5.406
5.544
40,012
+0.11(+2.06%)
Jun 17, 2008
5.518
5.561
5.389
5.432
26,717
-0.10(-1.87%)
Jun 16, 2008
5.372
5.596
5.372
5.535
48,131
+0.16(+3.05%)
Jun 13, 2008
5.423
5.423
5.346
5.372
149,416
+0.00(+0.00%)
Jun 12, 2008
5.363
5.449
5.363
5.372
62,073
-0.07(-1.27%)
Jun 11, 2008
5.372
5.484
5.260
5.441
59,667
+0.00(+0.00%)
Jun 10, 2008
5.527
5.604
5.441
5.441
46,666
-0.12(-2.17%)
Jun 09, 2008
5.604
5.811
5.535
5.561
50,694
+0.00(+0.00%)
Jun 06, 2008
5.656
5.803
5.561
5.561
47,403
-0.26(-4.44%)
Jun 05, 2008
6.036
6.036
5.811
5.820
53,381
-0.18(-3.02%)
Jun 04, 2008
6.010
6.148
5.984
6.001
27,168
+0.05(+0.87%)
Jun 03, 2008
6.036
6.113
5.923
5.949
124,988
-0.09(-1.43%)
Jun 02, 2008
6.225
6.277
5.949
6.036
35,370
-0.19(-3.05%)
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%)
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
.