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 (%)
Sep 28, 2007
7.398
7.415
6.958
6.993
35,605
-0.38(-5.15%)
Sep 27, 2007
7.251
7.406
7.225
7.372
18,788
+0.11(+1.54%)
Sep 26, 2007
7.174
7.260
7.139
7.260
7,074
+0.09(+1.20%)
Sep 25, 2007
7.303
7.398
7.174
7.174
17,744
-0.09(-1.19%)
Sep 24, 2007
7.200
7.329
7.036
7.260
22,152
+0.00(+0.00%)
Sep 21, 2007
7.243
7.415
7.200
7.260
40,360
+0.01(+0.12%)
Sep 20, 2007
7.036
7.277
7.027
7.251
16,005
+0.07(+0.96%)
Sep 19, 2007
7.079
7.182
7.027
7.182
19,948
+0.02(+0.24%)
Sep 18, 2007
7.113
7.182
7.027
7.165
11,134
+0.14(+1.96%)
Sep 17, 2007
7.243
7.243
7.001
7.027
28,414
-0.25(-3.44%)
Sep 14, 2007
7.122
7.355
7.070
7.277
28,878
+0.16(+2.18%)
Sep 13, 2007
7.165
7.174
7.096
7.122
11,945
-0.04(-0.60%)
Sep 12, 2007
7.320
7.398
7.122
7.165
29,110
-0.16(-2.12%)
Sep 11, 2007
7.579
7.579
7.320
7.320
25,283
-0.13(-1.74%)
Sep 10, 2007
7.622
7.708
7.389
7.450
47,203
-0.01(-0.12%)
Sep 07, 2007
7.501
7.579
7.458
7.458
102,873
+0.00(+0.00%)
Sep 06, 2007
7.234
7.475
7.165
7.458
77,126
+0.31(+4.34%)
Sep 05, 2007
7.243
7.286
7.018
7.148
27,835
-0.13(-1.78%)
Sep 04, 2007
7.415
7.415
7.251
7.277
26,327
-0.05(-0.71%)
Aug 31, 2007
7.027
7.363
7.010
7.329
20,180
+0.34(+4.81%)
Aug 30, 2007
7.200
7.200
6.915
6.993
50,219
-0.15(-2.05%)
Aug 29, 2007
7.062
7.208
7.018
7.139
18,788
+0.07(+0.98%)
Aug 28, 2007
7.286
7.458
7.018
7.070
43,608
-0.28(-3.76%)
Aug 27, 2007
7.544
7.648
7.208
7.346
75,386
-0.16(-2.07%)
Aug 24, 2007
7.303
7.544
7.156
7.501
62,396
+0.26(+3.57%)
Aug 23, 2007
6.932
7.269
6.932
7.243
25,863
+0.24(+3.45%)
Aug 22, 2007
7.070
7.217
6.855
7.001
82,113
-0.11(-1.58%)
Aug 21, 2007
6.898
7.113
6.889
7.113
22,963
+0.13(+1.85%)
Aug 20, 2007
7.156
7.165
6.872
6.984
39,317
-0.14(-1.94%)
Aug 17, 2007
7.208
7.303
7.036
7.122
44,536
+0.01(+0.12%)
Aug 16, 2007
6.950
7.208
6.794
7.113
64,020
+0.08(+1.10%)
Aug 15, 2007
6.889
7.105
6.768
7.036
106,701
+0.16(+2.38%)
Aug 14, 2007
7.070
7.329
6.699
6.872
147,177
-0.12(-1.73%)
Aug 13, 2007
6.958
7.389
6.596
6.993
148,453
-0.02(-0.25%)
Aug 10, 2007
7.458
7.536
6.924
7.010
115,051
-0.36(-4.91%)
Aug 09, 2007
7.760
8.062
7.303
7.372
265,244
-0.56(-7.07%)
Aug 08, 2007
7.527
7.932
7.527
7.932
168,634
+0.48(+6.48%)
Aug 07, 2007
7.320
7.613
7.260
7.450
86,752
+0.14(+1.89%)
Aug 06, 2007
7.320
7.381
7.208
7.312
37,577
-0.03(-0.47%)
Aug 03, 2007
7.372
7.458
7.329
7.346
34,329
-0.11(-1.50%)
Aug 02, 2007
7.372
7.570
7.312
7.458
42,564
-0.04(-0.57%)
Aug 01, 2007
7.717
7.734
6.967
7.501
93,595
-0.15(-1.92%)
Jul 31, 2007
7.743
7.743
7.648
7.648
35,721
+0.00(+0.00%)
Jul 30, 2007
7.794
7.872
7.389
7.648
101,829
-0.18(-2.31%)
Jul 27, 2007
7.743
7.829
7.734
7.829
72,255
+0.01(+0.11%)
Jul 26, 2007
7.881
7.881
7.363
7.820
93,131
-0.04(-0.55%)
Jul 25, 2007
7.993
8.045
7.855
7.863
64,716
-0.15(-1.83%)
Jul 24, 2007
8.096
8.096
7.976
8.010
80,025
-0.11(-1.38%)
Jul 23, 2007
8.045
8.122
7.889
8.122
145,786
+0.19(+2.39%)
Jul 20, 2007
7.932
7.932
7.769
7.932
68,543
+0.03(+0.33%)
Jul 19, 2007
8.019
8.019
7.855
7.907
56,365
-0.11(-1.40%)
Jul 18, 2007
7.760
8.019
7.674
8.019
86,520
+0.33(+4.26%)
Jul 17, 2007
7.760
7.760
7.605
7.691
49,175
+0.02(+0.22%)
Jul 16, 2007
7.588
7.813
7.475
7.674
120,270
+0.10(+1.37%)
Jul 13, 2007
7.372
7.588
7.306
7.570
51,146
+0.26(+3.54%)
Jul 12, 2007
7.346
7.553
7.243
7.312
63,556
+0.08(+1.07%)
Jul 11, 2007
7.208
7.389
7.200
7.234
39,896
-0.02(-0.24%)
Jul 10, 2007
7.501
7.570
7.251
7.251
58,801
-0.23(-3.11%)
Jul 09, 2007
7.475
7.700
7.415
7.484
67,963
+0.11(+1.52%)
Jul 06, 2007
7.467
7.467
7.329
7.372
36,997
-0.03(-0.47%)
Jul 05, 2007
7.312
7.588
7.312
7.406
86,172
+0.09(+1.18%)
Jul 03, 2007
7.346
7.346
6.898
7.320
54,046
+0.01(+0.12%)
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
.