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 (%)
Aug 30, 2002
2.647
2.673
2.647
2.673
12,757
+0.00(+0.00%)
Aug 29, 2002
2.725
2.802
2.647
2.673
68,775
-0.05(-1.90%)
Aug 28, 2002
2.828
2.828
2.716
2.725
5,682
-0.05(-1.86%)
Aug 27, 2002
2.759
2.880
2.630
2.776
40,360
-0.03(-0.92%)
Aug 26, 2002
2.802
2.888
2.733
2.802
7,422
+0.03(+0.93%)
Aug 23, 2002
2.716
2.776
2.690
2.776
6,378
+0.06(+2.22%)
Aug 22, 2002
2.613
2.725
2.613
2.716
16,585
+0.02(+0.64%)
Aug 21, 2002
2.716
2.742
2.587
2.699
71,559
+0.03(+0.97%)
Aug 20, 2002
2.932
3.035
2.630
2.673
61,933
-0.07(-2.52%)
Aug 16, 2002
2.716
2.750
2.673
2.742
27,487
+0.07(+2.58%)
Aug 15, 2002
2.656
2.733
2.647
2.673
115,399
+0.03(+1.31%)
Aug 14, 2002
2.647
2.647
2.595
2.638
19,600
-0.01(-0.33%)
Aug 13, 2002
2.647
2.656
2.604
2.647
70,515
+0.00(+0.00%)
Aug 12, 2002
2.647
2.673
2.587
2.647
31,430
-0.03(-0.97%)
Aug 07, 2002
2.656
2.845
2.656
2.673
21,804
+0.06(+2.31%)
Aug 06, 2002
2.656
2.656
2.604
2.613
30,618
-0.02(-0.66%)
Aug 05, 2002
2.802
2.828
2.630
2.630
28,067
-0.09(-3.48%)
Aug 02, 2002
2.759
2.845
2.725
2.725
47,783
-0.02(-0.63%)
Aug 01, 2002
2.690
2.742
2.638
2.742
45,231
+0.07(+2.58%)
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%)
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
.