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, 2006
3.966
3.992
3.932
3.932
15,425
-0.06(-1.51%)
Aug 30, 2006
4.035
4.035
3.958
3.992
7,074
-0.02(-0.43%)
Aug 29, 2006
3.871
4.009
3.854
4.009
11,018
+0.16(+4.03%)
Aug 28, 2006
3.794
3.871
3.794
3.854
16,353
+0.02(+0.45%)
Aug 25, 2006
3.889
3.889
3.828
3.837
10,902
-0.11(-2.84%)
Aug 24, 2006
3.975
4.009
3.949
3.949
4,755
-0.09(-2.14%)
Aug 23, 2006
4.052
4.052
3.966
4.035
16,469
-0.02(-0.43%)
Aug 22, 2006
4.104
4.104
3.983
4.052
54,626
-0.09(-2.08%)
Aug 21, 2006
3.984
4.139
3.880
4.139
8,582
+0.09(+2.13%)
Aug 18, 2006
4.225
4.225
4.001
4.052
25,979
-0.13(-3.09%)
Aug 17, 2006
4.225
4.225
4.096
4.182
6,146
-0.02(-0.41%)
Aug 16, 2006
4.104
4.259
4.053
4.199
31,082
+0.10(+2.53%)
Aug 15, 2006
4.165
4.225
4.096
4.096
17,860
+0.01(+0.21%)
Aug 14, 2006
3.880
4.087
3.802
4.087
24,935
+0.23(+6.04%)
Aug 11, 2006
3.837
3.923
3.828
3.854
14,613
+0.06(+1.59%)
Aug 10, 2006
3.794
3.820
3.794
3.794
3,131
-0.01(-0.22%)
Aug 09, 2006
3.794
3.846
3.794
3.802
1,623
+0.02(+0.46%)
Aug 08, 2006
3.725
3.854
3.695
3.785
28,646
+0.01(+0.23%)
Aug 07, 2006
3.621
3.794
3.587
3.777
33,054
+0.17(+4.78%)
Aug 04, 2006
3.630
3.630
3.570
3.604
5,682
-0.05(-1.42%)
Aug 03, 2006
3.595
3.656
3.587
3.656
4,175
+0.05(+1.44%)
Aug 02, 2006
3.570
3.664
3.561
3.604
11,250
+0.05(+1.46%)
Aug 01, 2006
3.639
3.639
3.552
3.552
33,402
-0.07(-1.90%)
Jul 31, 2006
3.656
3.664
3.604
3.621
12,757
-0.05(-1.41%)
Jul 28, 2006
3.647
3.682
3.639
3.673
28,878
+0.03(+0.71%)
Jul 27, 2006
3.630
3.673
3.630
3.647
16,701
+0.01(+0.24%)
Jul 26, 2006
3.621
3.751
3.621
3.639
35,373
-0.05(-1.40%)
Jul 25, 2006
3.664
3.690
3.630
3.690
25,515
+0.06(+1.66%)
Jul 24, 2006
3.595
3.664
3.585
3.630
5,451
+0.04(+1.20%)
Jul 21, 2006
3.621
3.656
3.587
3.587
67,036
-0.08(-2.12%)
Jul 20, 2006
3.621
3.725
3.613
3.664
48,247
-0.13(-3.41%)
Jul 19, 2006
3.595
3.897
3.595
3.794
30,038
+0.19(+5.26%)
Jul 18, 2006
3.647
3.664
3.595
3.604
40,708
-0.02(-0.48%)
Jul 17, 2006
3.639
3.699
3.621
3.621
63,904
-0.03(-0.94%)
Jul 14, 2006
3.708
3.708
3.621
3.656
13,801
-0.06(-1.62%)
Jul 13, 2006
3.751
3.794
3.708
3.716
147,525
-0.08(-2.05%)
Jul 12, 2006
3.828
3.837
3.768
3.794
40,012
-0.03(-0.90%)
Jul 11, 2006
3.889
3.914
3.811
3.828
14,613
-0.02(-0.45%)
Jul 10, 2006
3.880
3.897
3.846
3.846
67,036
-0.03(-0.89%)
Jul 07, 2006
3.802
3.880
3.794
3.880
151,469
+0.09(+2.27%)
Jul 06, 2006
3.785
3.828
3.785
3.794
252,719
+0.04(+1.15%)
Jul 05, 2006
3.958
3.958
3.664
3.751
61,817
-0.21(-5.23%)
Jul 03, 2006
3.966
3.983
3.949
3.958
11,829
+0.00(+0.00%)
Jun 30, 2006
3.940
3.966
3.923
3.958
43,492
+0.03(+0.88%)
Jun 29, 2006
3.889
3.949
3.880
3.923
19,368
+0.04(+1.11%)
Jun 28, 2006
3.923
3.958
3.880
3.880
10,670
+0.00(+0.00%)
Jun 27, 2006
3.880
3.923
3.863
3.880
27,487
-0.02(-0.44%)
Jun 26, 2006
3.923
4.009
3.837
3.897
16,121
+0.01(+0.22%)
Jun 23, 2006
3.889
3.897
3.837
3.889
39,780
+0.01(+0.22%)
Jun 22, 2006
3.923
3.923
3.794
3.880
52,538
-0.04(-1.10%)
Jun 21, 2006
4.044
4.052
3.906
3.923
21,804
-0.12(-2.99%)
Jun 20, 2006
4.052
4.096
4.001
4.044
4,407
+0.03(+0.86%)
Jun 19, 2006
4.096
4.096
4.009
4.009
8,814
-0.12(-2.92%)
Jun 16, 2006
4.121
4.225
4.087
4.130
26,443
+0.09(+2.35%)
Jun 15, 2006
4.139
4.139
4.008
4.035
36,301
-0.09(-2.09%)
Jun 14, 2006
4.182
4.208
4.078
4.121
25,631
-0.06(-1.44%)
Jun 13, 2006
4.190
4.225
4.182
4.182
6,842
-0.01(-0.21%)
Jun 12, 2006
4.190
4.199
4.173
4.190
19,484
-0.04(-1.02%)
Jun 09, 2006
4.182
4.268
4.182
4.234
3,595
+0.06(+1.45%)
Jun 08, 2006
4.208
4.225
4.173
4.173
20,296
-0.06(-1.43%)
Jun 07, 2006
4.242
4.242
4.216
4.234
7,306
+0.04(+1.03%)
Jun 06, 2006
4.277
4.320
4.190
4.190
9,278
-0.11(-2.60%)
Jun 05, 2006
4.173
4.302
4.173
4.302
85,476
+0.16(+3.96%)
Jun 02, 2006
4.139
4.156
4.139
4.139
30,502
+0.00(+0.00%)
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
.