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: 4:10 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 (%)
Jul 31, 2002
2.664
2.716
2.656
2.673
180,463
+0.01(+0.32%)
Jul 30, 2002
2.682
2.707
2.638
2.664
188,698
-0.01(-0.32%)
Jul 29, 2002
2.716
2.716
2.664
2.673
238,105
-0.01(-0.32%)
Jul 26, 2002
2.630
2.682
2.630
2.682
67,615
+0.05(+1.97%)
Jul 25, 2002
2.587
2.630
2.561
2.630
63,904
+0.04(+1.67%)
Jul 24, 2002
2.837
2.845
2.500
2.587
127,925
-0.26(-9.09%)
Jul 23, 2002
3.001
3.001
2.802
2.845
118,994
-0.13(-4.35%)
Jul 22, 2002
3.156
3.156
2.949
2.975
91,275
-0.18(-5.74%)
Jul 19, 2002
3.225
3.363
3.147
3.156
8,814
-0.16(-4.94%)
Jul 17, 2002
3.449
3.449
3.147
3.320
241,469
-0.37(-10.05%)
Jul 12, 2002
3.699
3.708
3.664
3.690
18,788
+0.01(+0.23%)
Jul 11, 2002
3.656
3.682
3.604
3.682
12,525
+0.02(+0.47%)
Jul 10, 2002
3.708
3.708
3.613
3.664
28,414
-0.04(-1.16%)
Jul 09, 2002
3.587
3.708
3.587
3.708
14,729
+0.09(+2.38%)
Jul 08, 2002
3.613
3.621
3.613
3.621
8,350
+0.03(+0.96%)
Jul 05, 2002
3.587
3.587
3.587
3.587
231
-0.11(-3.03%)
Jul 04, 2002
3.777
3.777
3.630
3.699
11,829
+0.00(+0.00%)
Jul 03, 2002
3.777
3.777
3.630
3.699
11,829
-0.01(-0.23%)
Jul 02, 2002
3.880
3.880
3.708
3.708
14,845
+0.04(+1.18%)
Jul 01, 2002
3.751
3.751
3.621
3.664
15,193
-0.04(-1.16%)
Jun 28, 2002
3.733
3.733
3.587
3.708
21,688
-0.06(-1.60%)
Jun 27, 2002
3.613
3.837
3.587
3.768
10,902
+0.19(+5.30%)
Jun 26, 2002
3.509
3.587
3.509
3.578
12,641
+0.00(+0.00%)
Jun 25, 2002
3.613
3.613
3.483
3.578
36,301
-0.25(-6.53%)
Jun 21, 2002
3.656
3.828
3.656
3.828
556,701
+0.17(+4.72%)
Jun 20, 2002
3.664
3.673
3.639
3.656
9,278
-0.02(-0.47%)
Jun 19, 2002
3.751
3.751
3.552
3.673
14,033
-0.03(-0.93%)
Jun 18, 2002
3.673
3.708
3.673
3.708
11,365
+0.02(+0.47%)
Jun 17, 2002
3.544
3.708
3.509
3.690
32,822
+0.16(+4.39%)
Jun 14, 2002
3.518
3.535
3.518
3.535
6,262
-0.02(-0.49%)
Jun 12, 2002
3.552
3.578
3.544
3.552
139,175
+0.01(+0.24%)
Jun 11, 2002
3.664
3.664
3.466
3.544
20,528
-0.21(-5.52%)
Jun 10, 2002
3.604
3.751
3.604
3.751
2,551
+0.12(+3.33%)
Jun 07, 2002
3.587
3.630
3.544
3.630
14,149
+0.01(+0.24%)
Jun 06, 2002
3.621
3.621
3.621
3.621
9,974
-0.02(-0.47%)
Jun 05, 2002
3.716
3.716
3.621
3.639
11,250
-0.09(-2.54%)
May 31, 2002
3.621
3.751
3.621
3.733
19,368
-0.05(-1.37%)
May 28, 2002
3.785
3.785
3.785
3.785
0
+0.00(+0.00%)
May 27, 2002
3.811
3.923
3.751
3.785
3,595
+0.00(+0.00%)
May 24, 2002
3.811
3.923
3.751
3.785
3,595
-0.11(-2.88%)
May 23, 2002
3.708
3.897
3.708
3.897
12,177
+0.08(+2.03%)
May 22, 2002
3.794
3.820
3.794
3.820
394,330
-0.06(-1.56%)
May 21, 2002
3.794
3.889
3.794
3.880
62,164
+0.18(+4.90%)
May 20, 2002
3.880
3.880
3.699
3.699
2,203
-0.18(-4.67%)
May 17, 2002
3.621
3.966
3.621
3.880
33,170
+0.17(+4.65%)
May 16, 2002
3.639
3.751
3.639
3.708
8,582
+0.08(+2.14%)
May 15, 2002
3.708
3.794
3.630
3.630
6,958
-0.03(-0.94%)
May 14, 2002
3.682
3.733
3.664
3.664
17,048
+0.04(+1.19%)
May 13, 2002
3.595
3.751
3.578
3.621
20,760
-0.06(-1.64%)
May 10, 2002
3.664
3.716
3.630
3.682
2,667
-0.03(-0.70%)
May 09, 2002
3.535
4.009
3.535
3.708
343,878
+0.18(+5.13%)
May 08, 2002
3.966
3.966
3.320
3.526
316,739
-0.35(-9.11%)
May 07, 2002
3.889
3.923
3.837
3.880
86,520
+0.00(+0.00%)
May 06, 2002
4.096
4.096
3.751
3.880
200,644
-0.30(-7.22%)
May 03, 2002
3.846
4.182
3.837
4.182
13,221
+0.34(+8.99%)
May 02, 2002
3.880
3.966
3.837
3.837
26,095
-0.04(-1.11%)
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
.