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: 7:00 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 29, 2011
5.518
5.570
5.475
5.518
15,570
+0.03(+0.47%)
Apr 28, 2011
5.329
5.492
5.303
5.492
65,865
+0.19(+3.58%)
Apr 27, 2011
5.294
5.303
5.272
5.303
1,623
+0.06(+1.15%)
Apr 26, 2011
5.268
5.329
5.242
5.242
43,445
+0.02(+0.33%)
Apr 25, 2011
5.285
5.285
5.225
5.225
16,094
-0.04(-0.82%)
Apr 21, 2011
5.251
5.285
5.216
5.268
14,030
+0.09(+1.66%)
Apr 20, 2011
5.087
5.234
5.087
5.182
20,985
+0.06(+1.18%)
Apr 19, 2011
5.122
5.173
5.104
5.122
34,235
-0.03(-0.50%)
Apr 18, 2011
5.182
5.182
5.106
5.147
9,176
+0.00(+0.00%)
Apr 15, 2011
5.027
5.208
4.984
5.147
51,616
+0.19(+3.83%)
Apr 14, 2011
5.070
5.070
4.958
4.958
16,474
-0.15(-2.87%)
Apr 13, 2011
5.104
5.104
5.070
5.104
5,638
+0.06(+1.20%)
Apr 12, 2011
5.096
5.139
5.027
5.044
28,018
-0.01(-0.17%)
Apr 11, 2011
4.966
5.294
4.966
5.053
69,232
+0.09(+1.74%)
Apr 08, 2011
5.010
5.044
4.966
4.966
10,992
+0.01(+0.17%)
Apr 07, 2011
5.061
5.061
4.958
4.958
18,313
-0.08(-1.54%)
Apr 06, 2011
4.837
5.121
4.785
5.035
78,700
+0.31(+6.57%)
Apr 05, 2011
4.725
4.760
4.708
4.725
15,582
-0.05(-1.08%)
Apr 04, 2011
4.742
4.828
4.742
4.777
31,923
+0.06(+1.28%)
Apr 01, 2011
4.751
4.768
4.665
4.716
17,714
-0.03(-0.73%)
Mar 31, 2011
4.647
4.820
4.639
4.751
18,905
+0.11(+2.42%)
Mar 30, 2011
4.699
4.751
4.587
4.639
24,595
-0.06(-1.28%)
Mar 29, 2011
4.604
4.699
4.587
4.699
16,709
+0.03(+0.55%)
Mar 28, 2011
4.785
4.785
4.656
4.673
49,230
-0.13(-2.69%)
Mar 25, 2011
4.811
4.853
4.777
4.803
15,139
+0.03(+0.61%)
Mar 24, 2011
4.656
4.863
4.656
4.773
16,861
+0.12(+2.52%)
Mar 23, 2011
4.630
4.682
4.622
4.656
8,566
+0.03(+0.75%)
Mar 22, 2011
4.734
4.768
4.596
4.622
23,996
-0.11(-2.37%)
Mar 21, 2011
4.871
4.872
4.716
4.734
32,613
-0.03(-0.54%)
Mar 18, 2011
4.742
4.759
4.596
4.759
43,407
+0.02(+0.36%)
Mar 17, 2011
4.992
4.992
4.742
4.742
55,852
-0.15(-3.00%)
Mar 16, 2011
4.958
4.966
4.872
4.889
16,972
-0.08(-1.56%)
Mar 15, 2011
4.958
4.984
4.915
4.966
21,322
-0.02(-0.35%)
Mar 14, 2011
4.958
5.078
4.837
4.984
57,137
+0.15(+3.03%)
Mar 11, 2011
4.984
4.984
4.759
4.837
17,321
-0.11(-2.26%)
Mar 10, 2011
5.070
5.070
4.880
4.949
15,692
-0.08(-1.54%)
Mar 09, 2011
5.061
5.061
4.984
5.027
11,122
+0.05(+1.04%)
Mar 08, 2011
4.932
5.010
4.932
4.975
3,827
+0.03(+0.70%)
Mar 07, 2011
5.070
5.070
4.941
4.941
23,825
-0.10(-2.05%)
Mar 04, 2011
4.992
5.104
4.811
5.044
32,020
+0.01(+0.17%)
Mar 03, 2011
4.889
5.096
4.889
5.035
24,341
+0.16(+3.18%)
Mar 02, 2011
4.975
5.070
4.880
4.880
12,133
-0.09(-1.74%)
Mar 01, 2011
4.854
5.156
4.837
4.966
36,876
+0.05(+1.05%)
Feb 28, 2011
4.906
5.027
4.759
4.915
52,972
+0.04(+0.89%)
Feb 25, 2011
4.751
4.872
4.553
4.872
56,143
+0.28(+6.00%)
Feb 24, 2011
4.777
4.777
4.544
4.596
18,112
+0.06(+1.33%)
Feb 23, 2011
4.742
4.820
4.406
4.535
74,970
-0.22(-4.54%)
Feb 22, 2011
4.759
4.846
4.742
4.751
47,381
-0.03(-0.54%)
Feb 18, 2011
4.958
5.035
4.768
4.777
50,981
-0.19(-3.82%)
Feb 17, 2011
4.906
5.061
4.897
4.966
50,906
+0.09(+1.95%)
Feb 16, 2011
4.828
5.035
4.828
4.872
28,484
+0.05(+1.08%)
Feb 15, 2011
4.906
5.096
4.785
4.820
39,705
-0.06(-1.24%)
Feb 14, 2011
4.846
4.992
4.846
4.880
55,069
+0.03(+0.53%)
Feb 11, 2011
4.854
4.915
4.794
4.854
20,637
+0.04(+0.90%)
Feb 10, 2011
4.518
4.837
4.509
4.811
71,974
+0.33(+7.31%)
Feb 09, 2011
4.415
4.656
4.415
4.484
18,683
+0.08(+1.76%)
Feb 08, 2011
4.561
4.561
4.406
4.406
20,370
-0.11(-2.48%)
Feb 07, 2011
4.518
4.553
4.484
4.518
18,683
+0.03(+0.77%)
Feb 04, 2011
4.492
4.492
4.415
4.484
8,263
-0.03(-0.57%)
Feb 03, 2011
4.544
4.561
4.449
4.509
14,041
-0.01(-0.19%)
Feb 02, 2011
4.449
4.518
4.423
4.518
36,923
+0.07(+1.55%)
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
.