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 30, 2009
2.923
3.078
2.914
3.078
93,214
+0.22(+7.53%)
Jun 29, 2009
2.638
2.880
2.604
2.863
75,734
+0.16(+6.07%)
Jun 26, 2009
2.716
2.776
2.569
2.699
26,327
-0.08(-2.80%)
Jun 25, 2009
2.802
2.863
2.776
2.776
31,272
-0.07(-2.42%)
Jun 24, 2009
2.811
2.888
2.802
2.845
15,439
+0.02(+0.61%)
Jun 23, 2009
2.837
2.983
2.768
2.828
45,472
-0.03(-1.20%)
Jun 22, 2009
3.113
3.138
2.595
2.863
102,224
-0.35(-10.99%)
Jun 19, 2009
3.164
3.268
3.164
3.216
11,741
+0.09(+3.04%)
Jun 18, 2009
3.095
3.242
3.095
3.121
10,090
-0.03(-0.82%)
Jun 17, 2009
3.078
3.190
3.061
3.147
23,601
+0.01(+0.27%)
Jun 16, 2009
3.190
3.190
3.121
3.138
18,579
-0.05(-1.62%)
Jun 15, 2009
3.190
3.190
3.026
3.190
35,694
+0.02(+0.54%)
Jun 12, 2009
3.363
3.423
3.113
3.173
42,717
-0.21(-6.12%)
Jun 11, 2009
3.285
3.380
3.233
3.380
31,430
+0.15(+4.53%)
Jun 10, 2009
3.182
3.268
3.130
3.233
21,344
+0.05(+1.63%)
Jun 09, 2009
3.259
3.259
3.052
3.182
83,632
-0.10(-3.15%)
Jun 08, 2009
3.397
3.397
3.242
3.285
51,559
-0.17(-4.99%)
Jun 05, 2009
3.535
3.535
3.380
3.458
29,512
-0.02(-0.50%)
Jun 04, 2009
3.337
3.544
3.337
3.475
62,037
+0.09(+2.81%)
Jun 03, 2009
3.225
3.389
3.225
3.380
30,533
+0.08(+2.35%)
Jun 02, 2009
3.138
3.302
2.966
3.302
64,994
+0.09(+2.96%)
Jun 01, 2009
3.138
3.207
3.095
3.207
44,413
+0.08(+2.48%)
May 29, 2009
2.768
3.130
2.768
3.130
186,796
+0.29(+10.33%)
May 28, 2009
2.837
2.923
2.819
2.837
25,747
+0.02(+0.61%)
May 27, 2009
2.811
2.914
2.811
2.819
19,948
-0.02(-0.61%)
May 26, 2009
2.759
2.929
2.759
2.837
18,556
+0.00(+0.00%)
May 22, 2009
2.759
2.975
2.759
2.837
25,886
+0.04(+1.54%)
May 21, 2009
2.897
3.087
2.785
2.794
96,628
-0.16(-5.26%)
May 20, 2009
2.811
2.949
2.759
2.949
51,900
+0.10(+3.64%)
May 19, 2009
2.837
2.888
2.802
2.845
74,516
+0.00(+0.00%)
May 18, 2009
2.845
2.880
2.794
2.845
67,801
-0.03(-1.20%)
May 15, 2009
2.906
2.932
2.647
2.880
66,722
-0.07(-2.34%)
May 14, 2009
2.785
2.949
2.759
2.949
25,916
+0.16(+5.88%)
May 13, 2009
2.906
2.906
2.742
2.785
43,384
-0.10(-3.58%)
May 12, 2009
2.776
2.932
2.733
2.888
129,246
+0.16(+6.01%)
May 11, 2009
2.802
2.802
2.587
2.725
63,177
-0.15(-5.11%)
May 08, 2009
2.725
2.923
2.656
2.871
164,835
+0.11(+4.06%)
May 07, 2009
2.906
2.906
2.544
2.759
290,623
-0.15(-5.04%)
May 06, 2009
2.509
2.906
2.509
2.906
122,730
+0.11(+4.01%)
May 05, 2009
2.535
2.794
2.535
2.794
90,901
+0.20(+7.64%)
May 04, 2009
2.630
2.630
2.595
2.595
116,691
-0.08(-2.90%)
May 01, 2009
2.328
2.828
2.294
2.673
176,841
+0.41(+17.87%)
Apr 30, 2009
2.112
2.388
2.112
2.268
82,374
+0.14(+6.48%)
Apr 29, 2009
2.190
2.294
2.087
2.130
168,576
-0.03(-1.20%)
Apr 28, 2009
1.974
2.173
1.974
2.156
136,125
+0.20(+10.13%)
Apr 27, 2009
1.854
2.069
1.854
1.957
127,839
+0.06(+3.18%)
Apr 24, 2009
1.811
2.018
1.811
1.897
94,317
+0.05(+2.80%)
Apr 23, 2009
1.828
1.871
1.811
1.845
44,094
+0.08(+4.39%)
Apr 22, 2009
1.776
1.862
1.664
1.768
66,548
+0.03(+1.49%)
Apr 21, 2009
1.638
1.888
1.638
1.742
137,738
-0.02(-0.98%)
Apr 20, 2009
1.561
1.759
1.552
1.759
39,249
+0.12(+7.37%)
Apr 17, 2009
1.655
1.768
1.638
1.638
94,655
-0.03(-1.55%)
Apr 16, 2009
1.690
1.769
1.656
1.664
198,691
-0.03(-1.53%)
Apr 15, 2009
1.466
1.690
1.466
1.690
64,310
+0.17(+11.36%)
Apr 14, 2009
1.552
1.612
1.483
1.518
80,322
-0.08(-4.86%)
Apr 13, 2009
1.431
1.612
1.431
1.595
89,105
+0.17(+12.12%)
Apr 09, 2009
1.371
1.492
1.371
1.423
53,031
+0.03(+1.85%)
Apr 08, 2009
1.388
1.474
1.388
1.397
32,103
+0.00(+0.00%)
Apr 07, 2009
1.380
1.466
1.371
1.397
59,782
+0.02(+1.25%)
Apr 06, 2009
1.405
1.431
1.362
1.380
74,719
+0.01(+0.64%)
Apr 03, 2009
1.405
1.405
1.336
1.371
26,385
-0.04(-3.05%)
Apr 02, 2009
1.466
1.509
1.379
1.414
65,067
+0.04(+3.14%)
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
.