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
)
27.07
+0.38 (+1.42%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2002
3.828
3.854
3.828
3.846
17,280
-0.07(-1.76%)
Apr 29, 2002
4.009
4.018
3.906
3.914
29,574
-0.09(-2.37%)
Apr 26, 2002
3.992
4.009
3.992
4.009
13,337
+0.10(+2.65%)
Apr 25, 2002
4.009
4.096
3.863
3.906
44,072
-0.19(-4.63%)
Apr 24, 2002
4.182
4.182
4.052
4.096
10,554
+0.04(+1.06%)
Apr 23, 2002
4.225
4.225
4.052
4.052
12,757
-0.09(-2.08%)
Apr 22, 2002
4.182
4.225
4.096
4.139
11,713
-0.04(-1.03%)
Apr 19, 2002
4.268
4.277
4.182
4.182
13,569
-0.05(-1.22%)
Apr 18, 2002
4.251
4.251
4.199
4.234
17,860
-0.02(-0.41%)
Apr 17, 2002
4.173
4.268
4.165
4.251
17,512
+0.12(+2.92%)
Apr 16, 2002
4.121
4.156
4.121
4.130
9,974
+0.07(+1.70%)
Apr 15, 2002
3.854
4.156
3.837
4.061
11,945
+0.13(+3.29%)
Apr 12, 2002
3.923
3.932
3.923
3.932
927
-0.02(-0.44%)
Apr 11, 2002
3.966
4.035
3.837
3.949
34,445
+0.02(+0.44%)
Apr 10, 2002
3.889
3.966
3.880
3.932
66,340
-0.03(-0.87%)
Apr 09, 2002
4.156
4.156
3.932
3.966
40,360
-0.19(-4.56%)
Apr 08, 2002
4.139
4.182
4.052
4.156
45,347
+0.07(+1.69%)
Apr 05, 2002
4.182
4.182
4.009
4.087
24,239
-0.14(-3.27%)
Apr 04, 2002
4.285
4.302
4.027
4.225
39,664
+0.03(+0.62%)
Apr 03, 2002
4.302
4.302
4.182
4.199
8,466
-0.08(-1.81%)
Apr 02, 2002
4.311
4.328
4.277
4.277
34,677
-0.12(-2.75%)
Apr 01, 2002
4.311
4.397
4.104
4.397
56,597
+0.04(+0.99%)
Mar 29, 2002
4.311
4.354
4.225
4.354
33,518
+0.00(+0.00%)
Mar 28, 2002
4.311
4.354
4.225
4.354
25,979
+0.01(+0.20%)
Mar 27, 2002
4.268
4.346
4.268
4.346
50,798
+0.03(+0.60%)
Mar 26, 2002
4.268
4.320
4.268
4.320
130,824
+0.05(+1.21%)
Mar 25, 2002
4.225
4.311
4.182
4.268
4,291
-0.03(-0.80%)
Mar 22, 2002
4.311
4.346
4.294
4.302
78,402
-0.05(-1.19%)
Mar 21, 2002
4.311
4.354
4.311
4.354
36,765
+0.04(+1.00%)
Mar 20, 2002
4.389
4.389
4.225
4.311
80,837
-0.01(-0.20%)
Mar 19, 2002
4.311
4.354
4.285
4.320
280,786
-0.03(-0.79%)
Mar 18, 2002
4.311
4.432
4.311
4.354
54,162
-0.02(-0.39%)
Mar 15, 2002
4.337
4.371
4.285
4.371
23,079
+0.02(+0.40%)
Mar 14, 2002
4.354
4.380
4.354
4.354
3,943
-0.05(-1.17%)
Mar 13, 2002
4.406
4.406
4.406
4.406
24,355
+0.00(+0.00%)
Mar 12, 2002
4.484
4.484
4.363
4.406
29,226
-0.03(-0.58%)
Mar 11, 2002
4.423
4.440
4.380
4.432
13,221
+0.01(+0.19%)
Mar 08, 2002
4.311
4.449
4.311
4.423
73,878
+0.08(+1.79%)
Mar 07, 2002
4.363
4.389
4.268
4.346
68,659
+0.03(+0.60%)
Mar 06, 2002
4.182
4.380
4.139
4.320
22,152
+0.16(+3.73%)
Mar 05, 2002
4.052
4.173
4.052
4.165
8,118
+0.08(+1.90%)
Mar 04, 2002
4.061
4.147
4.052
4.087
108,556
-0.04(-1.04%)
Mar 01, 2002
4.199
4.199
4.009
4.130
32,010
-0.05(-1.24%)
Feb 28, 2002
4.311
4.311
4.147
4.182
28,878
-0.10(-2.41%)
Feb 27, 2002
4.406
4.406
4.285
4.285
20,644
-0.12(-2.74%)
Feb 26, 2002
4.484
4.484
4.354
4.406
33,634
-0.12(-2.67%)
Feb 25, 2002
4.527
4.527
4.371
4.527
47,203
+0.04(+0.96%)
Feb 22, 2002
4.587
4.587
4.277
4.484
41,984
-0.13(-2.80%)
Feb 21, 2002
4.742
4.742
4.320
4.613
150,541
+0.23(+5.31%)
Feb 20, 2002
4.147
4.389
4.052
4.380
47,087
+0.24(+5.83%)
Feb 19, 2002
4.208
4.354
4.096
4.139
27,255
-0.16(-3.61%)
Feb 18, 2002
4.251
4.294
4.001
4.294
13,569
+0.00(+0.00%)
Feb 15, 2002
4.251
4.294
4.001
4.294
13,569
-0.01(-0.20%)
Feb 14, 2002
4.268
4.302
4.259
4.302
4,291
+0.03(+0.81%)
Feb 13, 2002
4.259
4.311
4.225
4.268
17,512
+0.09(+2.27%)
Feb 12, 2002
4.182
4.182
4.165
4.173
12,525
+0.06(+1.47%)
Feb 11, 2002
4.216
4.216
4.096
4.113
41,868
-0.16(-3.64%)
Feb 08, 2002
4.268
4.397
4.199
4.268
14,033
-0.07(-1.59%)
Feb 07, 2002
4.225
4.337
4.190
4.337
54,394
+0.11(+2.65%)
Feb 06, 2002
4.587
4.656
4.096
4.225
41,288
-0.45(-9.59%)
Feb 05, 2002
4.725
4.734
4.656
4.673
42,100
+0.02(+0.37%)
Feb 04, 2002
4.527
4.725
4.527
4.656
115,979
+0.18(+4.05%)
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
.