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
)
29.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 29, 2005
5.432
5.492
5.432
5.445
8,234
-0.03(-0.55%)
Jul 28, 2005
5.501
5.501
5.432
5.475
8,350
-0.03(-0.47%)
Jul 27, 2005
5.475
5.501
5.441
5.501
25,979
+0.03(+0.63%)
Jul 26, 2005
5.423
5.475
5.423
5.466
13,801
+0.03(+0.63%)
Jul 25, 2005
5.432
5.484
5.389
5.432
52,654
-0.03(-0.63%)
Jul 22, 2005
5.432
5.466
5.432
5.466
11,713
+0.00(+0.00%)
Jul 21, 2005
5.466
5.466
5.363
5.466
7,770
+0.00(+0.00%)
Jul 20, 2005
5.432
5.466
5.372
5.466
8,002
-0.01(-0.16%)
Jul 19, 2005
5.389
5.475
5.372
5.475
8,930
+0.00(+0.00%)
Jul 18, 2005
5.501
5.518
5.398
5.475
6,262
-0.03(-0.47%)
Jul 15, 2005
5.475
5.518
5.441
5.501
11,018
+0.00(+0.00%)
Jul 14, 2005
5.484
5.579
5.389
5.501
31,430
-0.02(-0.31%)
Jul 13, 2005
5.398
5.604
5.398
5.518
50,451
+0.12(+2.24%)
Jul 12, 2005
5.458
5.475
5.398
5.398
15,889
-0.10(-1.88%)
Jul 11, 2005
5.518
5.553
5.389
5.501
20,992
-0.09(-1.54%)
Jul 08, 2005
5.475
5.596
5.475
5.587
21,920
+0.17(+3.18%)
Jul 07, 2005
5.346
5.415
5.260
5.415
7,422
+0.05(+0.96%)
Jul 06, 2005
5.475
5.484
5.363
5.363
20,180
-0.10(-1.89%)
Jul 05, 2005
5.260
5.501
5.225
5.466
36,417
+0.27(+5.14%)
Jul 01, 2005
5.199
5.242
5.173
5.199
8,930
-0.02(-0.33%)
Jun 30, 2005
5.173
5.251
5.156
5.216
18,324
+0.04(+0.83%)
Jun 29, 2005
5.113
5.173
5.113
5.173
27,603
+0.00(+0.00%)
Jun 28, 2005
5.139
5.191
5.104
5.173
44,884
+0.00(+0.00%)
Jun 27, 2005
5.087
5.173
5.087
5.173
8,466
+0.07(+1.35%)
Jun 24, 2005
5.087
5.147
5.061
5.104
6,262
+0.02(+0.34%)
Jun 23, 2005
5.070
5.113
5.061
5.087
19,368
+0.05(+1.03%)
Jun 22, 2005
5.044
5.061
5.027
5.035
17,048
-0.03(-0.68%)
Jun 21, 2005
5.087
5.130
5.001
5.070
28,067
-0.03(-0.51%)
Jun 20, 2005
5.130
5.130
5.087
5.096
28,994
-0.09(-1.83%)
Jun 17, 2005
5.182
5.191
5.104
5.191
47,087
+0.04(+0.84%)
Jun 16, 2005
5.130
5.173
5.104
5.147
10,786
+0.00(+0.00%)
Jun 15, 2005
5.173
5.182
5.087
5.147
22,036
-0.02(-0.33%)
Jun 14, 2005
5.182
5.191
5.087
5.165
33,865
-0.02(-0.33%)
Jun 13, 2005
5.087
5.191
5.087
5.182
46,391
+0.09(+1.86%)
Jun 10, 2005
5.130
5.147
5.087
5.087
12,641
-0.07(-1.34%)
Jun 09, 2005
5.173
5.173
5.104
5.156
52,306
-0.02(-0.33%)
Jun 08, 2005
5.156
5.173
5.087
5.173
10,786
+0.04(+0.84%)
Jun 07, 2005
5.087
5.130
5.070
5.130
9,510
+0.10(+2.06%)
Jun 06, 2005
5.044
5.087
5.001
5.027
15,193
-0.06(-1.19%)
Jun 03, 2005
5.044
5.173
5.001
5.087
33,634
+0.09(+1.72%)
Jun 02, 2005
5.027
5.035
4.897
5.001
33,518
-0.03(-0.51%)
Jun 01, 2005
5.001
5.087
4.966
5.027
15,657
-0.04(-0.85%)
May 31, 2005
4.932
5.087
4.932
5.070
8,582
+0.17(+3.52%)
May 27, 2005
4.906
4.949
4.880
4.897
6,842
+0.01(+0.18%)
May 26, 2005
4.803
4.958
4.794
4.889
15,425
+0.08(+1.61%)
May 25, 2005
4.846
4.846
4.794
4.811
17,744
-0.04(-0.89%)
May 24, 2005
4.889
4.932
4.803
4.854
37,809
-0.03(-0.53%)
May 23, 2005
4.846
4.915
4.828
4.880
15,193
+0.10(+2.17%)
May 20, 2005
4.872
4.872
4.742
4.777
23,427
-0.10(-2.12%)
May 19, 2005
4.915
4.949
4.837
4.880
44,072
-0.03(-0.70%)
May 18, 2005
4.958
5.010
4.872
4.915
34,213
-0.04(-0.87%)
May 17, 2005
4.673
5.156
4.673
4.958
101,366
+0.27(+5.70%)
May 16, 2005
4.742
4.742
4.484
4.690
78,634
-0.09(-1.98%)
May 13, 2005
4.915
4.915
4.742
4.785
39,548
+0.00(+0.00%)
May 12, 2005
5.061
5.104
4.785
4.785
73,762
-0.28(-5.45%)
May 11, 2005
5.173
5.216
5.001
5.061
52,654
-0.13(-2.49%)
May 10, 2005
5.216
5.268
5.173
5.191
36,533
+0.02(+0.33%)
May 09, 2005
5.173
5.234
5.173
5.173
48,827
+0.00(+0.00%)
May 06, 2005
5.173
5.216
5.130
5.173
43,840
+0.00(+0.00%)
May 05, 2005
5.277
5.277
5.173
5.173
36,301
-0.12(-2.28%)
May 04, 2005
5.285
5.432
5.277
5.294
25,747
-0.04(-0.81%)
May 03, 2005
5.173
5.406
5.173
5.337
35,605
+0.08(+1.48%)
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
.