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
)
28.69
-0.12 (-0.42%)
Streaming Delayed Price
Updated: 10:21 AM 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 30, 2011
4.932
5.245
4.915
5.147
28,678
+0.19(+3.81%)
Sep 29, 2011
5.028
5.045
4.958
4.958
22,069
-0.09(-1.72%)
Sep 28, 2011
5.071
5.071
4.906
5.045
18,874
-0.05(-1.02%)
Sep 27, 2011
5.002
5.132
4.958
5.097
23,751
+0.22(+4.46%)
Sep 26, 2011
5.028
5.028
4.880
4.880
20,827
+0.02(+0.36%)
Sep 23, 2011
5.071
5.115
4.854
4.862
10,691
-0.10(-2.10%)
Sep 22, 2011
5.123
5.210
4.958
4.967
22,187
-0.23(-4.52%)
Sep 21, 2011
5.158
5.263
5.071
5.202
25,100
-0.02(-0.33%)
Sep 20, 2011
5.271
5.271
5.167
5.219
20,586
-0.06(-1.15%)
Sep 19, 2011
5.219
5.341
5.107
5.280
7,287
-0.04(-0.82%)
Sep 16, 2011
5.184
5.323
5.158
5.323
24,097
+0.13(+2.60%)
Sep 15, 2011
5.132
5.236
5.071
5.189
18,357
+0.16(+3.20%)
Sep 14, 2011
5.002
5.132
5.002
5.028
6,992
-0.03(-0.52%)
Sep 13, 2011
4.949
5.080
4.915
5.054
13,044
+0.11(+2.29%)
Sep 12, 2011
4.915
5.036
4.915
4.941
20,009
-0.01(-0.18%)
Sep 09, 2011
5.080
5.176
4.932
4.949
12,625
-0.10(-1.90%)
Sep 08, 2011
5.132
5.263
4.994
5.045
25,863
-0.17(-3.33%)
Sep 07, 2011
5.002
5.263
4.880
5.219
21,392
+0.25(+5.08%)
Sep 06, 2011
4.871
5.002
4.836
4.967
5,542
+0.07(+1.42%)
Sep 02, 2011
4.967
5.132
4.864
4.897
26,971
-0.08(-1.57%)
Sep 01, 2011
5.028
5.142
4.819
4.975
25,617
-0.03(-0.52%)
Aug 31, 2011
5.045
5.176
5.002
5.002
11,966
-0.04(-0.86%)
Aug 30, 2011
4.897
5.080
4.897
5.045
6,196
+0.15(+3.02%)
Aug 29, 2011
4.706
5.184
4.706
4.897
12,068
+0.20(+4.26%)
Aug 26, 2011
4.628
4.741
4.619
4.697
23,433
+0.14(+3.05%)
Aug 25, 2011
4.706
4.714
4.558
4.558
1,585
-0.14(-2.96%)
Aug 24, 2011
4.593
4.697
4.523
4.697
11,000
+0.05(+1.12%)
Aug 23, 2011
4.462
4.654
4.462
4.645
7,570
+0.19(+4.30%)
Aug 22, 2011
4.601
4.628
4.427
4.454
35,361
-0.10(-2.10%)
Aug 19, 2011
4.541
4.610
4.445
4.549
19,072
+0.01(+0.19%)
Aug 18, 2011
4.471
4.541
4.427
4.541
4,666
+0.05(+1.16%)
Aug 17, 2011
4.619
4.619
4.471
4.488
28,367
-0.09(-1.90%)
Aug 16, 2011
4.680
4.793
4.506
4.575
54,042
-0.10(-2.23%)
Aug 15, 2011
4.549
4.732
4.549
4.680
20,576
+0.13(+2.87%)
Aug 12, 2011
4.523
4.593
4.462
4.549
17,010
+0.06(+1.36%)
Aug 11, 2011
4.514
4.575
4.480
4.488
20,911
-0.04(-0.96%)
Aug 10, 2011
4.610
4.732
4.480
4.532
15,001
-0.05(-1.04%)
Aug 09, 2011
4.675
4.744
4.372
4.580
37,914
+0.05(+1.15%)
Aug 08, 2011
4.675
4.675
4.510
4.528
80,900
-0.19(-4.04%)
Aug 05, 2011
4.684
4.753
4.658
4.718
32,303
+0.04(+0.93%)
Aug 04, 2011
4.762
4.926
4.571
4.675
48,375
-0.11(-2.35%)
Aug 03, 2011
4.848
4.848
4.779
4.787
14,059
+0.00(+0.00%)
Aug 02, 2011
4.995
5.082
4.770
4.787
27,111
-0.13(-2.61%)
Aug 01, 2011
4.926
5.099
4.865
4.916
35,973
-0.02(-0.47%)
Jul 29, 2011
4.874
5.039
4.865
4.939
23,000
+0.06(+1.33%)
Jul 28, 2011
4.935
4.995
4.865
4.874
30,078
-0.10(-1.92%)
Jul 27, 2011
5.116
5.125
4.909
4.969
20,410
-0.15(-2.88%)
Jul 26, 2011
5.186
5.186
5.056
5.116
15,693
-0.08(-1.50%)
Jul 25, 2011
5.186
5.246
5.080
5.194
28,216
+0.01(+0.17%)
Jul 22, 2011
5.134
5.246
5.134
5.186
41,449
+0.02(+0.33%)
Jul 21, 2011
4.917
5.186
4.917
5.168
41,636
+0.25(+5.11%)
Jul 20, 2011
4.909
4.935
4.848
4.917
25,023
+0.01(+0.18%)
Jul 19, 2011
4.528
4.909
4.528
4.909
52,735
+0.04(+0.89%)
Jul 18, 2011
4.857
4.926
4.849
4.865
10,299
+0.01(+0.18%)
Jul 15, 2011
4.978
4.978
4.839
4.857
6,631
-0.04(-0.88%)
Jul 14, 2011
4.961
4.995
4.874
4.900
13,607
-0.05(-1.05%)
Jul 13, 2011
4.917
4.987
4.865
4.952
22,240
+0.11(+2.33%)
Jul 12, 2011
4.848
4.900
4.839
4.839
10,490
-0.03(-0.53%)
Jul 11, 2011
4.900
4.926
4.848
4.865
7,233
-0.04(-0.88%)
Jul 08, 2011
4.969
4.969
4.909
4.909
1,911
-0.07(-1.39%)
Jul 07, 2011
4.900
5.013
4.900
4.978
11,397
+0.06(+1.29%)
Jul 06, 2011
4.900
4.917
4.900
4.915
6,000
-0.00(-0.05%)
Jul 05, 2011
4.969
4.969
4.848
4.917
16,252
-0.02(-0.35%)
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
.