Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carriage Services (NY: CSV )

26.32 +0.52 (+2.00%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 37.43 38.53 36.76 38.53 159,534 +0.62(+1.64%)
Jun 29, 2022 38.31 38.31 37.62 37.90 120,482 -0.32(-0.84%)
Jun 28, 2022 38.93 39.48 38.21 38.23 150,372 -0.46(-1.18%)
Jun 27, 2022 38.49 38.85 37.54 38.68 130,950 +0.40(+1.04%)
Jun 24, 2022 36.57 38.28 36.57 38.28 620,404 +1.79(+4.90%)
Jun 23, 2022 35.86 36.51 35.53 36.50 140,883 +0.66(+1.84%)
Jun 22, 2022 35.96 36.55 35.47 35.84 167,836 -0.84(-2.28%)
Jun 21, 2022 35.32 36.69 35.11 36.67 123,897 +2.04(+5.89%)
Jun 17, 2022 35.08 35.32 34.46 34.63 240,615 -0.33(-0.95%)
Jun 16, 2022 36.77 36.77 34.68 34.96 137,272 -2.33(-6.25%)
Jun 15, 2022 36.92 37.72 36.85 37.29 191,879 +0.46(+1.24%)
Jun 14, 2022 36.24 36.92 36.10 36.84 127,474 +0.55(+1.53%)
Jun 13, 2022 37.77 37.77 36.04 36.28 185,719 -2.17(-5.64%)
Jun 10, 2022 39.12 39.12 38.00 38.45 160,090 -1.31(-3.30%)
Jun 09, 2022 39.51 40.16 38.97 39.76 143,374 -0.17(-0.44%)
Jun 08, 2022 40.53 40.69 39.77 39.94 93,580 -0.77(-1.89%)
Jun 07, 2022 39.83 40.75 39.83 40.70 72,102 +0.51(+1.26%)
Jun 06, 2022 39.77 40.38 39.08 40.20 90,564 +0.71(+1.80%)
Jun 03, 2022 40.14 40.16 39.29 39.49 73,483 -0.93(-2.31%)
Jun 02, 2022 39.78 40.56 39.74 40.42 78,794 +0.71(+1.79%)
Jun 01, 2022 39.55 40.05 38.87 39.71 87,002 +0.49(+1.24%)
May 31, 2022 39.08 39.62 38.41 39.23 222,377 -0.05(-0.12%)
May 27, 2022 38.97 39.61 38.92 39.27 96,507 +0.36(+0.92%)
May 26, 2022 38.45 39.42 38.30 38.92 77,379 +0.86(+2.27%)
May 25, 2022 37.33 38.61 37.33 38.05 118,256 +0.35(+0.93%)
May 24, 2022 37.96 38.01 36.92 37.70 92,388 +0.09(+0.23%)
May 23, 2022 37.64 38.22 37.04 37.61 105,965 +0.37(+0.99%)
May 20, 2022 37.61 37.74 36.28 37.24 100,588 -0.17(-0.44%)
May 19, 2022 37.27 38.05 36.71 37.41 121,365 -0.17(-0.47%)
May 18, 2022 39.00 39.09 37.42 37.58 93,952 -1.93(-4.89%)
May 17, 2022 38.84 39.67 38.71 39.52 95,753 +1.12(+2.91%)
May 16, 2022 38.26 38.93 38.07 38.40 213,475 +0.00(+0.00%)
May 13, 2022 38.77 39.40 38.37 38.40 76,859 +0.03(+0.08%)
May 12, 2022 38.00 38.87 37.52 38.37 127,987 +0.49(+1.28%)
May 11, 2022 38.47 39.54 37.80 37.89 218,736 -0.29(-0.76%)
May 10, 2022 39.09 39.81 38.04 38.18 271,041 -0.76(-1.95%)
May 09, 2022 39.52 39.64 38.38 38.93 176,346 -1.20(-2.98%)
May 06, 2022 40.16 40.35 39.08 40.13 115,642 -0.08(-0.19%)
May 05, 2022 41.48 41.62 39.61 40.21 88,287 -1.79(-4.27%)
May 04, 2022 40.84 42.22 40.29 42.00 144,345 +1.72(+4.26%)
May 03, 2022 40.68 40.74 39.80 40.28 143,682 -0.56(-1.38%)
May 02, 2022 41.72 42.69 40.04 40.84 144,618 -0.72(-1.73%)
Apr 29, 2022 42.95 43.22 41.06 41.56 199,246 -1.92(-4.41%)
Apr 28, 2022 48.09 48.09 42.99 43.48 292,866 -3.63(-7.71%)
Apr 27, 2022 47.03 47.59 46.82 47.11 118,061 +0.14(+0.29%)
Apr 26, 2022 47.91 48.86 46.81 46.98 83,000 -1.21(-2.51%)
Apr 25, 2022 47.53 48.25 46.85 48.19 124,252 +0.14(+0.28%)
Apr 22, 2022 50.41 50.46 47.88 48.05 381,611 -2.60(-5.13%)
Apr 21, 2022 51.63 52.02 50.41 50.65 59,439 -0.70(-1.36%)
Apr 20, 2022 51.79 52.28 51.08 51.35 84,964 -0.15(-0.28%)
Apr 19, 2022 50.44 51.97 50.44 51.49 70,938 +0.90(+1.78%)
Apr 18, 2022 50.20 51.02 50.02 50.59 54,824 +0.32(+0.64%)
Apr 14, 2022 50.67 50.99 50.18 50.27 76,660 -0.12(-0.23%)
Apr 13, 2022 49.90 50.59 49.44 50.39 79,139 +0.46(+0.91%)
Apr 12, 2022 49.72 50.46 49.69 49.93 63,668 +0.63(+1.28%)
Apr 11, 2022 49.87 50.03 49.26 49.30 51,459 -0.72(-1.43%)
Apr 08, 2022 49.91 50.85 49.80 50.02 95,736 +0.01(+0.02%)
Apr 07, 2022 49.51 50.39 49.28 50.01 70,853 +0.48(+0.98%)
Apr 06, 2022 50.87 51.16 49.34 49.53 106,563 -1.46(-2.87%)
Apr 05, 2022 50.63 51.52 50.39 50.99 115,526 +0.28(+0.55%)
Apr 04, 2022 50.78 50.88 49.27 50.71 112,003 -0.16(-0.30%)
Apr 01, 2022 51.63 51.63 49.57 50.86 138,471 -0.81(-1.58%)
Mar 31, 2022 51.44 52.42 50.93 51.68 215,993 +0.47(+0.91%)
Mar 30, 2022 51.07 51.64 50.76 51.21 292,668 -0.07(-0.13%)
Mar 29, 2022 53.04 53.14 51.14 51.28 127,266 -1.26(-2.40%)
Mar 28, 2022 53.38 53.49 52.04 52.54 76,979 -0.62(-1.17%)
Mar 25, 2022 52.86 53.24 52.10 53.16 86,339 +0.26(+0.49%)
Mar 24, 2022 51.72 52.96 51.31 52.90 84,861 +1.20(+2.32%)
Mar 23, 2022 53.35 53.35 51.49 51.70 132,568 -1.76(-3.30%)
Mar 22, 2022 53.67 54.17 53.32 53.46 76,674 -0.08(-0.14%)
Mar 21, 2022 54.42 54.42 53.33 53.54 100,491 -0.78(-1.44%)
Mar 18, 2022 52.51 54.54 52.35 54.32 184,914 +1.87(+3.57%)
Mar 17, 2022 52.80 53.20 52.37 52.45 103,420 -0.50(-0.95%)
Mar 16, 2022 52.32 53.05 51.87 52.96 126,975 +1.25(+2.42%)
Mar 15, 2022 51.25 52.24 50.90 51.71 141,749 +0.73(+1.43%)
Mar 14, 2022 49.72 51.09 49.58 50.98 180,880 +1.41(+2.83%)
Mar 11, 2022 50.24 51.25 49.47 49.58 108,052 -0.47(-0.93%)
Mar 10, 2022 48.44 50.23 48.44 50.04 110,584 +1.11(+2.28%)
Mar 09, 2022 49.70 50.43 48.65 48.93 197,388 -0.18(-0.37%)
Mar 08, 2022 48.99 50.30 48.95 49.11 159,029 +0.02(+0.04%)
Mar 07, 2022 49.54 50.28 48.48 49.09 146,058 -0.53(-1.07%)
Mar 04, 2022 48.41 49.91 48.05 49.62 121,139 +0.62(+1.27%)
Mar 03, 2022 49.27 49.79 48.45 49.00 92,766 -0.23(-0.47%)
Mar 02, 2022 48.52 50.10 48.52 49.24 121,429 +0.89(+1.84%)
Mar 01, 2022 47.94 48.93 47.38 48.35 171,523 +0.66(+1.38%)
Feb 28, 2022 48.26 48.96 47.43 47.69 126,764 -1.09(-2.24%)
Feb 25, 2022 47.78 48.81 46.06 48.78 141,311 +1.32(+2.78%)
Feb 24, 2022 46.85 48.17 45.61 47.46 195,690 -0.48(-1.01%)
Feb 23, 2022 48.55 48.76 47.53 47.95 129,324 -0.01(-0.02%)
Feb 22, 2022 47.56 48.97 47.45 47.96 110,599 -0.01(-0.02%)
Feb 18, 2022 47.97 0 +0.17(+0.36%)
Feb 17, 2022 49.27 49.27 47.58 47.79 114,100 -1.72(-3.46%)
Feb 16, 2022 49.99 50.24 49.01 49.51 108,260 -0.50(-1.01%)
Feb 15, 2022 50.10 50.49 49.36 50.01 116,759 +0.78(+1.59%)
Feb 14, 2022 49.03 50.03 48.84 49.23 198,927 +0.28(+0.57%)
Feb 11, 2022 49.86 50.33 48.53 48.95 96,878 -0.78(-1.56%)
Feb 10, 2022 50.12 50.69 49.45 49.72 195,775 -0.95(-1.87%)
Feb 09, 2022 49.94 50.74 49.93 50.67 228,734 +1.35(+2.73%)
Feb 08, 2022 48.58 49.57 48.48 49.32 179,159 +0.80(+1.66%)
Feb 07, 2022 47.53 49.09 47.53 48.52 237,889 +1.34(+2.83%)
Feb 04, 2022 46.87 47.81 45.72 47.18 194,473 -0.08(-0.18%)
Feb 03, 2022 47.17 47.27 85,295 -0.44(-0.93%)
Feb 02, 2022 48.47 48.47 46.95 47.71 126,230 -0.46(-0.96%)
Feb 01, 2022 48.67 49.09 47.39 48.18 95,570 -0.47(-0.97%)
Jan 31, 2022 46.91 48.65 48.65 139,515 +1.52(+3.22%)
Jan 28, 2022 46.78 47.07 45.25 47.13 154,107 +0.60(+1.29%)
Jan 27, 2022 48.39 49.12 46.29 46.53 149,151 -1.73(-3.59%)
Jan 26, 2022 49.93 50.60 48.02 48.26 146,491 -0.95(-1.93%)
Jan 25, 2022 50.45 50.79 49.16 49.21 129,390 -1.87(-3.65%)
Jan 24, 2022 49.60 51.44 48.61 51.08 142,757 +0.73(+1.44%)
Jan 21, 2022 50.71 51.27 49.80 50.35 217,487 -0.39(-0.76%)
Jan 20, 2022 52.93 53.39 50.61 50.74 222,305 -2.11(-3.99%)
Jan 19, 2022 54.19 54.19 52.82 52.85 211,338 -1.02(-1.90%)
Jan 18, 2022 55.88 55.88 53.76 53.87 126,670 -2.30(-4.10%)
Jan 14, 2022 56.17 0 -0.09(-0.15%)
Jan 13, 2022 56.35 56.53 55.45 56.26 83,933 +0.35(+0.62%)
Jan 12, 2022 55.43 56.42 55.10 55.91 217,776 +0.49(+0.89%)
Jan 11, 2022 55.46 55.46 54.47 55.42 121,121 -0.08(-0.14%)
Jan 10, 2022 55.52 55.66 54.52 55.49 127,074 -0.55(-0.98%)
Jan 07, 2022 57.23 57.49 55.84 56.05 111,944 -1.45(-2.52%)
Jan 06, 2022 56.96 57.88 56.23 57.50 119,869 +0.34(+0.59%)
Jan 05, 2022 59.43 59.61 56.86 57.16 238,810 -2.30(-3.87%)
Jan 04, 2022 59.90 60.90 59.35 59.46 151,397 -0.23(-0.39%)
Jan 03, 2022 62.49 63.00 59.02 59.69 187,040 -2.61(-4.19%)
Dec 31, 2021 62.72 63.21 62.28 62.30 211,264 -0.05(-0.08%)
Dec 30, 2021 63.72 64.13 62.27 62.35 134,102 -1.37(-2.15%)
Dec 29, 2021 63.04 64.13 62.67 63.72 138,879 +0.89(+1.42%)
Dec 28, 2021 62.26 64.09 62.00 62.83 147,848 +1.15(+1.87%)
Dec 27, 2021 61.00 61.98 60.04 61.68 195,942 +1.10(+1.82%)
Dec 23, 2021 61.01 61.78 60.39 60.58 263,967 -0.41(-0.67%)
Dec 22, 2021 58.86 61.00 58.86 60.99 208,382 +2.12(+3.60%)
Dec 21, 2021 57.66 58.95 57.27 58.87 197,043 +1.60(+2.79%)
Dec 20, 2021 57.29 57.57 54.14 57.27 347,527 -0.17(-0.30%)
Dec 17, 2021 56.14 58.11 55.65 57.45 499,626 +1.05(+1.87%)
Dec 16, 2021 55.86 56.74 55.68 56.39 521,135 +0.77(+1.39%)
Dec 15, 2021 53.87 56.28 53.75 55.62 286,313 +1.84(+3.42%)
Dec 14, 2021 54.13 55.63 53.68 53.78 278,180 -0.51(-0.94%)
Dec 13, 2021 54.09 55.37 53.59 54.30 209,149 -0.07(-0.12%)
Dec 10, 2021 53.46 54.93 53.46 54.36 157,234 +0.76(+1.43%)
Dec 09, 2021 55.19 56.39 53.49 53.60 222,766 -2.03(-3.65%)
Dec 08, 2021 53.98 55.95 53.77 55.63 241,499 +2.01(+3.75%)
Dec 07, 2021 53.14 54.68 53.13 53.62 192,951 +0.92(+1.74%)
Dec 06, 2021 51.80 52.91 51.22 52.70 164,662 +1.21(+2.35%)
Dec 03, 2021 52.17 52.24 51.04 51.49 185,886 -0.60(-1.15%)
Dec 02, 2021 50.35 52.49 50.31 52.09 173,831 +1.75(+3.48%)
Dec 01, 2021 50.92 51.65 50.27 50.34 206,957 +0.32(+0.64%)
Nov 30, 2021 49.31 50.52 49.12 50.02 336,563 +0.57(+1.15%)
Nov 29, 2021 51.37 51.49 49.33 49.45 165,767 -1.74(-3.40%)
Nov 26, 2021 51.14 51.41 50.20 51.19 110,006 -0.88(-1.69%)
Nov 24, 2021 52.24 53.19 52.04 52.07 182,115 -0.25(-0.48%)
Nov 23, 2021 51.18 52.66 51.18 52.32 245,742 +1.43(+2.81%)
Nov 22, 2021 50.21 51.55 49.83 50.89 299,124 +0.85(+1.70%)
Nov 19, 2021 49.77 51.01 49.77 50.04 213,469 +0.02(+0.04%)
Nov 18, 2021 50.26 50.15 49.66 50.02 131,601 -0.12(-0.23%)
Nov 17, 2021 49.61 50.53 49.51 50.14 236,492 +0.28(+0.56%)
Nov 16, 2021 48.86 49.98 48.68 49.86 117,893 +1.06(+2.18%)
Nov 15, 2021 48.78 49.66 48.52 48.79 174,315 +0.05(+0.10%)
Nov 12, 2021 47.97 49.05 47.97 48.75 88,954 +0.43(+0.90%)
Nov 11, 2021 47.24 48.95 47.23 48.31 92,977 +1.15(+2.44%)
Nov 10, 2021 47.72 47.16 139,582 -0.69(-1.43%)
Nov 09, 2021 48.39 49.10 47.76 47.85 203,831 -0.37(-0.76%)
Nov 08, 2021 47.73 48.96 47.43 48.21 181,147 +0.95(+2.01%)
Nov 05, 2021 47.24 48.34 47.18 47.26 199,702 +0.54(+1.16%)
Nov 04, 2021 46.68 46.99 46.31 46.72 73,697 +0.13(+0.29%)
Nov 03, 2021 46.66 47.37 46.51 46.59 86,202 -0.31(-0.66%)
Nov 02, 2021 48.98 48.98 46.76 46.90 157,900 -2.08(-4.25%)
Nov 01, 2021 49.69 49.63 47.83 48.98 184,077 -0.65(-1.30%)
Oct 29, 2021 49.07 50.58 48.71 49.63 205,832 +1.19(+2.45%)
Oct 28, 2021 44.08 48.88 44.08 48.44 320,296 +6.04(+14.24%)
Oct 27, 2021 42.37 42.89 42.23 42.40 96,474 -0.40(-0.92%)
Oct 26, 2021 42.43 43.16 42.80 82,619 +0.39(+0.91%)
Oct 25, 2021 42.96 43.37 41.84 42.41 109,114 -0.25(-0.59%)
Oct 22, 2021 42.83 43.29 42.35 42.66 114,972 -0.01(-0.02%)
Oct 21, 2021 42.59 42.96 42.52 42.67 94,438 +0.24(+0.57%)
Oct 20, 2021 42.39 43.04 42.26 42.43 41,052 -0.15(-0.36%)
Oct 19, 2021 43.68 43.68 42.49 42.59 44,815 -0.84(-1.93%)
Oct 18, 2021 42.59 43.70 42.44 43.43 115,193 +0.83(+1.95%)
Oct 15, 2021 43.99 43.99 42.60 42.60 114,590 -0.76(-1.76%)
Oct 14, 2021 43.95 44.35 43.26 43.36 84,010 -0.29(-0.66%)
Oct 13, 2021 44.19 44.29 43.57 43.65 28,897 -0.36(-0.81%)
Oct 12, 2021 44.16 44.42 43.61 44.00 149,139 +0.05(+0.11%)
Oct 11, 2021 44.04 44.52 43.78 43.96 33,407 -0.09(-0.20%)
Oct 08, 2021 44.11 44.34 43.79 44.04 33,240 -0.01(-0.02%)
Oct 07, 2021 43.78 44.33 43.68 44.05 48,023 +0.48(+1.11%)
Oct 06, 2021 42.95 43.71 42.59 43.57 72,080 +0.14(+0.33%)
Oct 05, 2021 43.09 43.94 43.09 43.43 136,740 +0.37(+0.85%)
Oct 04, 2021 43.55 43.55 42.88 43.06 77,970 -0.50(-1.15%)
Oct 01, 2021 43.32 43.80 42.72 43.56 87,623 +0.55(+1.28%)
Sep 30, 2021 43.39 44.23 42.90 43.01 174,966 -0.18(-0.42%)
Sep 29, 2021 43.02 43.47 42.57 43.19 186,267 +0.30(+0.70%)
Sep 28, 2021 43.44 43.69 42.84 42.90 132,704 -0.46(-1.07%)
Sep 27, 2021 42.68 43.72 42.68 43.36 157,446 +0.72(+1.70%)
Sep 24, 2021 42.21 43.14 41.96 42.63 149,637 +0.29(+0.68%)
Sep 23, 2021 42.06 42.61 41.96 42.35 174,622 +0.46(+1.11%)
Sep 22, 2021 41.34 42.40 40.95 41.88 187,267 +0.74(+1.81%)
Sep 21, 2021 43.41 43.65 41.05 41.14 265,971 -2.18(-5.03%)
Sep 20, 2021 43.38 44.33 43.05 43.32 224,899 -0.82(-1.86%)
Sep 17, 2021 44.49 44.56 43.84 44.14 291,880 -0.23(-0.52%)
Sep 16, 2021 44.08 44.54 43.98 44.37 178,162 +0.70(+1.61%)
Sep 15, 2021 43.43 44.08 43.43 43.67 141,037 +0.10(+0.22%)
Sep 14, 2021 43.89 43.92 43.42 43.57 170,783 -0.40(-0.90%)
Sep 13, 2021 44.47 44.59 43.70 43.97 153,393 -0.50(-1.13%)
Sep 10, 2021 44.73 44.80 44.15 44.47 113,543 -0.19(-0.43%)
Sep 09, 2021 44.99 46.14 44.66 44.66 180,764 -0.30(-0.67%)
Sep 08, 2021 44.82 45.47 44.76 44.96 131,179 -0.10(-0.21%)
Sep 07, 2021 46.33 46.37 44.65 45.06 141,738 -1.47(-3.15%)
Sep 03, 2021 46.73 46.80 45.82 46.52 144,878 +0.05(+0.10%)
Sep 02, 2021 45.95 46.89 45.89 46.47 213,618 +0.95(+2.08%)
Sep 01, 2021 44.53 45.99 44.31 45.53 219,305 +0.94(+2.10%)
Aug 31, 2021 43.60 44.85 43.30 44.59 186,093 +0.91(+2.08%)
Aug 30, 2021 44.05 44.21 43.50 43.69 238,448 -0.11(-0.24%)
Aug 27, 2021 43.25 44.26 43.25 43.79 216,384 +0.60(+1.38%)
Aug 26, 2021 42.00 43.98 42.00 43.19 271,065 +1.20(+2.85%)
Aug 25, 2021 41.02 42.56 41.02 42.00 173,504 +1.13(+2.76%)
Aug 24, 2021 39.84 41.07 39.84 40.87 158,481 +1.00(+2.52%)
Aug 23, 2021 38.83 40.23 38.78 39.87 119,227 +1.18(+3.04%)
Aug 20, 2021 37.88 38.75 37.70 38.69 187,968 +0.78(+2.06%)
Aug 19, 2021 37.98 38.19 37.71 37.91 105,905 -0.16(-0.43%)
Aug 18, 2021 37.48 39.38 37.34 38.07 130,224 +0.51(+1.36%)
Aug 17, 2021 38.00 38.27 37.38 37.56 122,558 -0.52(-1.37%)
Aug 16, 2021 37.45 38.60 37.45 38.08 109,995 +0.59(+1.57%)
Aug 13, 2021 38.05 38.51 37.31 37.49 112,082 -0.59(-1.54%)
Aug 12, 2021 37.53 38.46 37.48 38.08 272,184 +0.75(+2.02%)
Aug 11, 2021 36.70 37.39 36.47 37.33 69,153 +0.75(+2.06%)
Aug 10, 2021 35.95 36.64 35.95 36.58 78,835 +0.64(+1.77%)
Aug 09, 2021 35.73 36.14 35.46 35.94 56,132 +0.24(+0.68%)
Aug 06, 2021 35.47 36.01 35.43 35.70 71,646 +0.49(+1.40%)
Aug 05, 2021 35.65 35.78 35.19 35.21 57,546 -0.32(-0.89%)
Aug 04, 2021 35.48 35.89 35.26 35.52 66,642 -0.06(-0.16%)
Aug 03, 2021 35.46 35.79 35.01 35.58 91,968 +0.25(+0.71%)
Aug 02, 2021 36.06 36.26 35.24 35.33 65,513 -0.43(-1.21%)
Jul 30, 2021 35.47 36.07 35.43 35.77 92,941 +0.03(+0.08%)
Jul 29, 2021 35.30 36.42 35.12 35.74 121,300 +0.87(+2.48%)
Jul 28, 2021 35.52 35.77 33.84 34.87 126,709 -0.24(-0.68%)
Jul 27, 2021 34.87 35.15 34.52 35.11 48,214 -0.04(-0.11%)
Jul 26, 2021 34.68 35.19 34.68 35.15 106,674 +0.67(+1.95%)
Jul 23, 2021 34.37 34.57 33.90 34.48 38,103 +0.33(+0.96%)
Jul 22, 2021 34.48 34.48 34.01 34.15 30,771 -0.43(-1.25%)
Jul 21, 2021 34.88 35.25 34.49 34.58 90,494 +0.05(+0.14%)
Jul 20, 2021 34.02 34.99 33.83 34.53 81,506 +0.79(+2.34%)
Jul 19, 2021 33.20 33.80 32.80 33.75 113,732 +0.10(+0.29%)
Jul 16, 2021 34.18 34.33 33.65 33.65 42,641 -0.25(-0.74%)
Jul 15, 2021 33.57 34.24 33.48 33.90 86,130 +0.06(+0.17%)
Jul 14, 2021 34.21 34.21 33.74 33.84 109,066 -0.14(-0.42%)
Jul 13, 2021 34.08 34.36 33.72 33.99 50,471 -0.40(-1.17%)
Jul 12, 2021 33.40 34.57 33.31 34.39 119,026 +0.88(+2.64%)
Jul 09, 2021 33.62 33.79 33.38 33.50 44,872 +0.21(+0.64%)
Jul 08, 2021 33.34 33.88 32.87 33.29 79,240 -0.66(-1.95%)
Jul 07, 2021 34.34 34.47 33.85 33.96 89,085 -0.46(-1.34%)
Jul 06, 2021 35.35 35.35 34.28 34.42 55,868 -0.81(-2.29%)
Jul 02, 2021 35.40 35.40 34.87 35.23 67,830 +0.05(+0.14%)
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.