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
+1.09 (+3.91%)
Official Closing 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 (%)
Aug 31, 2005
5.303
5.432
5.268
5.389
32,822
+0.00(+0.00%)
Aug 30, 2005
5.303
5.510
5.303
5.389
30,386
+0.06(+1.13%)
Aug 29, 2005
5.285
5.329
5.216
5.329
43,956
+0.03(+0.49%)
Aug 26, 2005
5.303
5.415
5.260
5.303
44,072
-0.02(-0.32%)
Aug 25, 2005
5.380
5.423
5.268
5.320
40,708
-0.15(-2.68%)
Aug 24, 2005
5.484
5.484
5.389
5.466
33,981
-0.09(-1.55%)
Aug 23, 2005
5.544
5.587
5.492
5.553
13,453
-0.05(-0.92%)
Aug 22, 2005
5.561
5.622
5.518
5.604
18,092
+0.00(+0.00%)
Aug 19, 2005
5.630
5.639
5.587
5.604
19,832
-0.01(-0.15%)
Aug 18, 2005
5.561
5.648
5.518
5.613
44,420
+0.04(+0.77%)
Aug 17, 2005
5.466
5.570
5.441
5.570
17,628
+0.09(+1.57%)
Aug 16, 2005
5.432
5.518
5.389
5.484
30,270
+0.03(+0.47%)
Aug 15, 2005
5.604
5.604
5.389
5.458
51,842
-0.18(-3.21%)
Aug 12, 2005
5.604
5.639
5.604
5.639
19,832
+0.03(+0.62%)
Aug 11, 2005
5.604
5.639
5.561
5.604
24,239
+0.00(+0.00%)
Aug 10, 2005
5.604
5.622
5.527
5.604
30,850
+0.01(+0.15%)
Aug 09, 2005
5.535
5.604
5.501
5.596
9,974
+0.08(+1.41%)
Aug 08, 2005
5.432
5.596
5.354
5.518
17,744
-0.09(-1.54%)
Aug 05, 2005
5.518
5.656
5.518
5.604
21,224
+0.11(+2.04%)
Aug 04, 2005
5.475
5.518
5.441
5.492
9,626
-0.02(-0.31%)
Aug 03, 2005
5.458
5.518
5.458
5.510
4,059
+0.02(+0.35%)
Aug 02, 2005
5.501
5.518
5.466
5.491
18,324
-0.01(-0.19%)
Aug 01, 2005
5.432
5.501
5.389
5.501
20,876
+0.06(+1.03%)
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%)
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
.