Carriage Services (NY: CSV )

45.76 USD -0.24 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.48 38.48 37.90 38.36 44,028 +0.10(+0.26%)
May 27, 2021 37.97 38.59 37.93 38.26 125,696 +0.77(+2.05%)
May 26, 2021 37.23 37.70 37.10 37.49 60,211 +0.26(+0.70%)
May 25, 2021 38.23 38.42 37.22 37.23 68,838 -1.02(-2.67%)
May 24, 2021 38.34 38.61 38.18 38.25 56,449 +0.00(+0.00%)
May 21, 2021 38.14 38.43 38.03 38.25 55,274 +0.30(+0.79%)
May 20, 2021 37.57 38.21 37.38 37.95 62,392 +0.51(+1.36%)
May 19, 2021 37.17 37.46 36.71 37.44 69,867 +0.00(+0.00%)
May 18, 2021 37.89 38.29 37.42 37.44 104,069 -0.49(-1.29%)
May 17, 2021 37.92 38.40 37.63 37.93 48,748 -0.12(-0.32%)
May 14, 2021 37.77 38.13 37.29 38.05 85,739 +0.93(+2.51%)
May 13, 2021 36.50 37.21 36.50 37.12 30,956 +0.54(+1.48%)
May 12, 2021 37.14 37.37 36.55 36.58 58,403 -0.57(-1.53%)
May 11, 2021 37.75 37.75 36.84 37.15 65,716 -0.72(-1.90%)
May 10, 2021 38.50 38.62 37.87 37.87 74,479 -0.77(-1.99%)
May 07, 2021 38.50 39.21 38.44 38.64 41,830 +0.11(+0.29%)
May 06, 2021 38.62 38.75 38.09 38.53 56,153 -0.09(-0.23%)
May 05, 2021 38.56 39.33 38.39 38.62 86,797 +0.99(+2.63%)
May 04, 2021 37.63 37.96 37.35 37.63 87,912 -0.10(-0.27%)
May 03, 2021 37.22 37.88 37.22 37.73 51,308 +0.55(+1.48%)
Apr 30, 2021 37.63 37.63 36.88 37.18 76,900 -0.63(-1.67%)
Apr 29, 2021 38.34 38.34 37.59 37.81 53,038 -0.42(-1.10%)
Apr 28, 2021 37.79 38.30 37.31 38.23 63,685 +0.50(+1.33%)
Apr 27, 2021 37.93 38.18 37.63 37.73 85,486 -0.04(-0.11%)
Apr 26, 2021 38.28 38.28 37.55 37.77 172,179 -0.15(-0.40%)
Apr 23, 2021 38.34 38.99 37.77 37.92 107,300 +0.23(+0.61%)
Apr 22, 2021 36.90 38.21 36.38 37.69 184,783 +1.66(+4.61%)
Apr 21, 2021 36.08 36.64 35.83 36.03 54,962 +0.04(+0.11%)
Apr 20, 2021 36.01 36.14 35.23 35.99 104,604 +0.15(+0.42%)
Apr 19, 2021 35.70 36.12 35.30 35.84 75,490 +0.01(+0.03%)
Apr 16, 2021 35.77 35.91 35.25 35.83 52,100 +0.33(+0.93%)
Apr 15, 2021 36.29 36.29 35.25 35.50 33,847 -0.60(-1.66%)
Apr 14, 2021 35.25 36.38 35.13 36.10 84,487 +0.82(+2.32%)
Apr 13, 2021 35.12 35.61 34.96 35.28 53,899 +0.05(+0.14%)
Apr 12, 2021 35.13 35.34 34.87 35.23 43,152 +0.01(+0.03%)
Apr 09, 2021 35.38 35.42 35.09 35.22 52,600 -0.10(-0.28%)
Apr 08, 2021 35.75 35.79 34.91 35.32 116,196 -0.44(-1.23%)
Apr 07, 2021 36.55 36.68 35.56 35.76 83,250 -0.90(-2.45%)
Apr 06, 2021 36.65 36.93 36.35 36.66 66,085 +0.13(+0.36%)
Apr 05, 2021 36.58 36.85 36.20 36.53 114,030 +0.39(+1.08%)
Apr 01, 2021 35.27 36.34 35.10 36.14 111,300 +0.95(+2.70%)
Mar 31, 2021 35.35 36.48 34.98 35.19 221,791 +0.08(+0.23%)
Mar 30, 2021 35.19 35.68 34.95 35.11 87,146 +0.01(+0.03%)
Mar 29, 2021 34.96 35.57 34.91 35.10 83,276 -0.14(-0.40%)
Mar 26, 2021 35.12 35.29 34.67 35.24 54,000 +0.30(+0.86%)
Mar 25, 2021 34.39 35.06 33.71 34.94 75,727 +0.29(+0.84%)
Mar 24, 2021 35.79 36.16 34.55 34.65 119,027 -0.73(-2.06%)
Mar 23, 2021 36.24 36.52 35.27 35.38 111,473 -1.17(-3.20%)
Mar 22, 2021 36.95 37.13 36.10 36.55 113,037 -0.27(-0.73%)
Mar 19, 2021 36.82 38.22 36.73 36.82 391,500 +0.01(+0.03%)
Mar 18, 2021 36.12 36.96 36.12 36.81 91,270 +0.54(+1.49%)
Mar 17, 2021 36.23 36.52 35.58 36.27 66,062 +0.22(+0.61%)
Mar 16, 2021 36.42 36.50 35.55 36.05 72,223 -0.43(-1.18%)
Mar 15, 2021 36.00 36.48 35.20 36.48 114,244 +0.34(+0.94%)
Mar 12, 2021 36.75 36.86 36.08 36.14 117,500 -0.38(-1.04%)
Mar 11, 2021 36.72 36.94 36.35 36.52 120,861 -0.27(-0.73%)
Mar 10, 2021 36.04 36.84 35.87 36.79 102,226 +1.00(+2.79%)
Mar 09, 2021 36.33 36.33 35.69 35.79 114,366 -0.27(-0.75%)
Mar 08, 2021 34.95 36.34 34.53 36.06 129,411 +2.00(+5.87%)
Mar 05, 2021 33.58 34.12 32.78 34.06 114,900 +0.83(+2.50%)
Mar 04, 2021 33.65 33.96 33.06 33.23 107,013 -0.65(-1.92%)
Mar 03, 2021 33.99 34.25 33.45 33.88 71,712 +0.23(+0.68%)
Mar 02, 2021 34.11 34.41 33.37 33.65 80,300 -0.52(-1.52%)
Mar 01, 2021 33.55 34.18 33.55 34.17 77,820 +1.21(+3.67%)
Feb 26, 2021 33.05 33.51 32.71 32.96 151,200 -0.31(-0.93%)
Feb 25, 2021 33.85 33.99 33.13 33.27 80,206 -0.59(-1.74%)
Feb 24, 2021 33.80 34.12 33.53 33.86 104,642 +0.06(+0.18%)
Feb 23, 2021 34.34 34.83 33.74 33.80 147,779 -0.90(-2.59%)
Feb 22, 2021 34.13 35.24 34.13 34.70 120,398 +0.24(+0.70%)
Feb 19, 2021 34.71 34.92 34.21 34.46 96,000 +0.12(+0.35%)
Feb 18, 2021 34.63 35.23 32.74 34.34 331,327 -0.45(-1.29%)
Feb 17, 2021 34.71 34.81 33.69 34.79 90,129 -0.51(-1.44%)
Feb 16, 2021 36.85 36.85 35.09 35.30 106,210 -1.28(-3.50%)
Feb 12, 2021 36.56 36.70 36.02 36.58 115,100 +0.01(+0.03%)
Feb 11, 2021 36.19 36.81 36.05 36.57 160,302 +0.51(+1.41%)
Feb 10, 2021 36.00 36.20 35.44 36.06 117,518 +0.23(+0.64%)
Feb 09, 2021 35.66 35.98 35.50 35.83 74,539 +0.08(+0.22%)
Feb 08, 2021 35.33 35.75 35.19 35.75 57,067 +0.64(+1.82%)
Feb 05, 2021 35.26 35.27 34.74 35.11 49,400 +0.11(+0.31%)
Feb 04, 2021 34.08 35.24 34.02 35.00 59,372 +1.02(+3.00%)
Feb 03, 2021 34.13 34.35 33.72 33.98 85,261 -0.14(-0.41%)
Feb 02, 2021 33.66 34.13 33.38 34.12 54,742 +0.84(+2.52%)
Feb 01, 2021 33.41 33.62 33.11 33.28 56,068 +0.16(+0.48%)
Jan 29, 2021 33.59 34.22 32.99 33.12 93,900 -0.55(-1.63%)
Jan 28, 2021 34.87 34.87 33.63 33.67 118,575 -1.06(-3.05%)
Jan 27, 2021 35.51 35.63 34.13 34.73 124,623 -1.25(-3.47%)
Jan 26, 2021 35.42 36.12 35.24 35.98 100,876 +0.62(+1.75%)
Jan 25, 2021 34.69 35.41 34.35 35.36 136,784 +0.55(+1.58%)
Jan 22, 2021 34.26 34.82 33.57 34.81 80,600 +0.24(+0.69%)
Jan 21, 2021 34.46 35.02 34.40 34.57 95,097 +0.16(+0.46%)
Jan 20, 2021 33.95 34.64 33.95 34.41 101,597 +0.39(+1.15%)
Jan 19, 2021 33.98 34.57 33.79 34.02 76,922 +0.40(+1.19%)
Jan 15, 2021 33.69 34.10 33.17 33.62 60,100 -0.32(-0.94%)
Jan 14, 2021 33.62 34.07 33.45 33.94 90,736 +0.59(+1.77%)
Jan 13, 2021 33.13 33.41 32.83 33.35 76,077 +0.11(+0.33%)
Jan 12, 2021 33.37 33.72 33.00 33.24 82,114 +0.12(+0.36%)
Jan 11, 2021 33.25 33.91 33.00 33.12 78,618 -0.51(-1.52%)
Jan 08, 2021 34.11 34.18 33.25 33.63 92,300 -0.35(-1.03%)
Jan 07, 2021 34.00 34.43 33.66 33.98 117,654 +0.55(+1.65%)
Jan 06, 2021 32.05 34.00 32.05 33.43 157,063 +1.62(+5.09%)
Jan 05, 2021 31.00 32.02 31.00 31.81 94,905 +0.84(+2.71%)
Jan 04, 2021 31.52 31.62 30.71 30.97 78,008 -0.35(-1.12%)
Dec 31, 2020 31.32 31.32 31.32 46,536 +0.38(+1.23%)
Dec 30, 2020 31.06 31.67 30.89 30.94 46,536 +0.18(+0.59%)
Dec 29, 2020 31.30 31.75 30.42 30.76 80,387 -0.64(-2.04%)
Dec 28, 2020 31.00 31.59 30.99 31.40 86,510 +0.56(+1.82%)
Dec 24, 2020 30.71 30.95 30.28 30.84 29,900 +0.35(+1.15%)
Dec 23, 2020 30.55 31.11 30.38 30.49 81,259 -0.02(-0.07%)
Dec 22, 2020 30.33 30.61 29.99 30.51 71,240 +0.31(+1.03%)
Dec 21, 2020 29.80 30.42 29.30 30.20 92,460 +0.20(+0.67%)
Dec 18, 2020 29.81 30.56 29.34 30.00 232,700 +0.25(+0.84%)
Dec 17, 2020 29.01 29.77 28.78 29.75 135,077 +0.70(+2.41%)
Dec 16, 2020 29.51 29.54 28.78 29.05 91,209 -0.45(-1.53%)
Dec 15, 2020 29.77 29.77 29.37 29.50 83,043 +0.05(+0.17%)
Dec 14, 2020 30.15 30.27 29.11 29.45 100,417 -0.26(-0.88%)
Dec 11, 2020 30.61 30.70 29.64 29.71 107,400 -1.01(-3.29%)
Dec 10, 2020 31.99 31.99 29.90 30.72 261,954 +0.87(+2.91%)
Dec 09, 2020 29.48 30.61 29.38 29.85 177,063 +0.59(+2.02%)
Dec 08, 2020 28.32 29.38 28.23 29.26 114,425 +0.72(+2.52%)
Dec 07, 2020 28.64 28.80 28.29 28.54 58,328 -0.11(-0.38%)
Dec 04, 2020 27.91 28.70 27.88 28.65 43,800 +0.92(+3.32%)
Dec 03, 2020 27.74 28.17 27.60 27.73 42,650 +0.04(+0.14%)
Dec 02, 2020 27.70 27.86 27.21 27.69 55,579 -0.18(-0.65%)
Dec 01, 2020 27.35 28.76 27.31 27.87 96,015 +0.66(+2.43%)
Nov 30, 2020 28.39 28.39 27.15 27.21 108,526 -1.25(-4.39%)
Nov 27, 2020 28.74 28.78 28.00 28.46 28,800 -0.35(-1.21%)
Nov 25, 2020 29.10 29.27 28.54 28.81 70,000 -0.42(-1.44%)
Nov 24, 2020 29.15 29.50 28.95 29.23 112,559 +0.33(+1.14%)
Nov 23, 2020 29.24 29.39 28.82 28.90 58,507 +0.01(+0.03%)
Nov 20, 2020 28.68 29.00 28.12 28.89 62,900 +0.17(+0.59%)
Nov 19, 2020 28.58 28.99 28.33 28.72 46,313 +0.11(+0.38%)
Nov 18, 2020 28.93 29.28 28.61 28.61 52,234 -0.31(-1.07%)
Nov 17, 2020 29.30 29.79 28.73 28.92 57,199 -0.30(-1.03%)
Nov 16, 2020 28.53 29.72 28.25 29.22 134,335 +1.34(+4.81%)
Nov 13, 2020 27.36 28.09 27.22 27.88 60,700 +0.70(+2.58%)
Nov 12, 2020 26.99 27.38 26.52 27.18 68,832 +0.11(+0.41%)
Nov 11, 2020 27.11 27.55 26.68 27.07 49,196 -0.07(-0.26%)
Nov 10, 2020 27.13 27.62 26.51 27.14 60,298 +0.35(+1.31%)
Nov 09, 2020 28.12 28.61 26.78 26.79 128,849 -0.26(-0.96%)
Nov 06, 2020 27.89 27.89 26.97 27.05 60,400 -0.73(-2.63%)
Nov 05, 2020 27.48 28.26 27.42 27.78 47,072 +0.43(+1.57%)
Nov 04, 2020 27.33 27.84 27.07 27.35 69,403 -0.39(-1.41%)
Nov 03, 2020 26.51 27.93 26.50 27.74 108,854 +1.47(+5.60%)
Nov 02, 2020 26.14 26.46 25.95 26.27 87,616 +0.46(+1.78%)
Oct 30, 2020 25.76 26.13 25.45 25.81 121,300 +0.11(+0.43%)
Oct 29, 2020 25.78 26.23 25.07 25.70 123,018 +0.20(+0.78%)
Oct 28, 2020 23.66 26.18 23.60 25.50 304,466 +1.24(+5.11%)
Oct 27, 2020 24.05 24.38 23.75 24.26 88,810 +0.22(+0.92%)
Oct 26, 2020 24.49 24.49 23.71 24.04 48,393 -0.71(-2.87%)
Oct 23, 2020 24.56 25.22 24.56 24.75 59,400 +0.25(+1.02%)
Oct 22, 2020 24.14 24.65 23.95 24.50 46,536 +0.47(+1.96%)
Oct 21, 2020 23.88 24.06 23.76 24.03 34,467 +0.26(+1.09%)
Oct 20, 2020 23.94 24.08 23.64 23.77 58,293 +0.02(+0.08%)
Oct 19, 2020 24.15 24.17 23.61 23.75 62,362 -0.30(-1.25%)
Oct 16, 2020 23.71 24.31 23.57 24.05 77,500 +0.20(+0.84%)
Oct 15, 2020 23.21 24.00 22.98 23.85 110,854 +0.36(+1.53%)
Oct 14, 2020 23.76 24.02 23.36 23.49 103,486 -0.35(-1.47%)
Oct 13, 2020 23.91 24.05 23.59 23.84 66,796 -0.31(-1.28%)
Oct 12, 2020 23.99 24.34 23.79 24.15 49,048 +0.15(+0.62%)
Oct 09, 2020 23.85 24.37 23.72 24.00 67,000 +0.21(+0.88%)
Oct 08, 2020 23.75 23.98 23.70 23.79 84,868 +0.22(+0.93%)
Oct 07, 2020 23.77 24.27 23.52 23.57 92,224 -0.01(-0.04%)
Oct 06, 2020 24.37 24.48 23.48 23.58 116,838 -0.78(-3.20%)
Oct 05, 2020 23.57 24.43 23.57 24.36 142,469 +0.86(+3.66%)
Oct 02, 2020 22.30 23.55 22.25 23.50 102,400 +0.99(+4.40%)
Oct 01, 2020 22.29 22.55 21.96 22.51 73,352 +0.20(+0.90%)
Sep 30, 2020 21.72 22.40 21.69 22.31 69,675 +0.49(+2.25%)
Sep 29, 2020 22.08 22.11 21.74 21.82 57,864 -0.17(-0.77%)
Sep 28, 2020 21.56 22.23 21.53 21.99 86,965 +0.68(+3.19%)
Sep 25, 2020 20.86 21.53 20.86 21.31 81,800 +0.26(+1.24%)
Sep 24, 2020 20.86 21.31 20.71 21.05 73,716 +0.24(+1.15%)
Sep 23, 2020 20.24 20.92 20.24 20.81 92,236 +0.43(+2.11%)
Sep 22, 2020 21.02 21.02 20.22 20.38 53,444 -0.50(-2.39%)
Sep 21, 2020 21.05 21.05 20.37 20.88 130,471 -0.58(-2.70%)
Sep 18, 2020 21.20 21.59 20.99 21.46 179,000 +0.44(+2.09%)
Sep 17, 2020 21.12 21.20 20.89 21.02 67,201 -0.33(-1.55%)
Sep 16, 2020 21.18 21.62 21.06 21.35 92,288 +0.18(+0.85%)
Sep 15, 2020 22.44 22.65 21.10 21.17 79,416 -1.02(-4.60%)
Sep 14, 2020 21.50 22.33 21.32 22.19 165,595 +1.00(+4.72%)
Sep 11, 2020 21.38 21.38 20.68 21.19 170,700 -0.10(-0.47%)
Sep 10, 2020 21.90 22.09 21.27 21.29 157,101 -0.61(-2.79%)
Sep 09, 2020 21.56 22.36 21.56 21.90 125,948 +0.38(+1.77%)
Sep 08, 2020 22.03 22.03 21.41 21.52 72,234 -0.63(-2.84%)
Sep 04, 2020 22.43 22.43 21.85 22.15 66,000 +0.06(+0.27%)
Sep 03, 2020 22.55 22.56 21.92 22.09 112,963 -0.40(-1.78%)
Sep 02, 2020 22.27 22.60 22.10 22.49 74,053 +0.22(+0.99%)
Sep 01, 2020 22.03 22.29 21.98 22.27 68,768 +0.13(+0.59%)
Aug 31, 2020 22.29 22.32 21.95 22.14 94,173 -0.23(-1.03%)
Aug 28, 2020 22.69 22.69 22.20 22.37 31,400 -0.15(-0.67%)
Aug 27, 2020 22.11 22.61 22.11 22.52 61,252 +0.32(+1.44%)
Aug 26, 2020 22.51 22.51 22.12 22.20 55,548 -0.37(-1.64%)
Aug 25, 2020 22.99 23.16 22.48 22.57 82,980 -0.14(-0.62%)
Aug 24, 2020 22.37 22.85 22.18 22.71 71,617 +0.40(+1.79%)
Aug 21, 2020 22.29 22.34 22.18 22.31 86,400 -0.14(-0.62%)
Aug 20, 2020 22.56 22.65 22.36 22.45 52,781 -0.41(-1.79%)
Aug 19, 2020 22.44 23.39 22.44 22.86 90,965 +0.36(+1.60%)
Aug 18, 2020 22.73 22.73 22.31 22.50 76,386 -0.32(-1.40%)
Aug 17, 2020 23.02 23.04 22.76 22.82 57,473 -0.15(-0.65%)
Aug 14, 2020 23.07 23.17 22.82 22.97 49,400 -0.25(-1.08%)
Aug 13, 2020 23.23 23.40 22.89 23.22 66,537 -0.22(-0.94%)
Aug 12, 2020 23.79 23.79 23.17 23.44 70,429 +0.01(+0.04%)
Aug 11, 2020 23.70 24.01 23.30 23.43 107,937 -0.04(-0.17%)
Aug 10, 2020 23.07 23.80 23.07 23.47 108,800 +0.40(+1.73%)
Aug 07, 2020 22.56 23.17 22.53 23.07 156,500 +0.41(+1.81%)
Aug 06, 2020 22.50 22.92 22.41 22.66 119,521 +0.21(+0.94%)
Aug 05, 2020 22.59 22.70 22.18 22.45 135,462 +0.11(+0.49%)
Aug 04, 2020 22.18 22.65 22.11 22.34 101,576 +0.09(+0.40%)
Aug 03, 2020 22.42 22.46 21.78 22.25 176,206 +0.14(+0.63%)
Jul 31, 2020 22.77 22.88 21.20 22.11 235,800 -0.99(-4.29%)
Jul 30, 2020 22.92 23.17 22.25 23.10 216,137 -0.20(-0.86%)
Jul 29, 2020 21.87 23.90 21.45 23.30 369,485 +3.65(+18.58%)
Jul 28, 2020 19.30 19.96 18.91 19.65 144,476 +0.23(+1.18%)
Jul 27, 2020 18.94 19.47 18.63 19.42 100,575 +0.52(+2.75%)
Jul 24, 2020 19.45 19.63 18.77 18.90 66,900 -0.50(-2.58%)
Jul 23, 2020 18.92 19.61 18.81 19.40 390,798 +0.65(+3.47%)
Jul 22, 2020 18.43 18.82 18.32 18.75 99,935 +0.17(+0.91%)
Jul 21, 2020 18.30 18.82 18.09 18.58 113,291 +0.50(+2.77%)
Jul 20, 2020 18.39 18.43 17.79 18.08 130,493 -0.48(-2.59%)
Jul 17, 2020 18.96 19.05 18.46 18.56 90,400 -0.39(-2.06%)
Jul 16, 2020 18.65 19.03 18.47 18.95 124,140 +0.22(+1.17%)
Jul 15, 2020 18.34 18.98 18.34 18.73 151,701 +0.65(+3.60%)
Jul 14, 2020 17.94 18.18 17.75 18.08 96,999 +0.23(+1.29%)
Jul 13, 2020 17.88 18.39 17.75 17.85 172,909 +0.28(+1.59%)
Jul 10, 2020 17.08 17.58 17.08 17.57 82,900 +0.46(+2.69%)
Jul 09, 2020 17.49 17.57 16.74 17.11 175,701 -0.49(-2.78%)
Jul 08, 2020 17.82 17.82 17.40 17.60 186,437 -0.25(-1.40%)
Jul 07, 2020 17.67 18.00 17.47 17.85 198,351 -0.07(-0.39%)
Jul 06, 2020 18.15 18.15 17.58 17.92 126,811 +0.26(+1.47%)
Jul 02, 2020 18.18 18.35 17.57 17.66 91,400 -0.16(-0.90%)
Jul 01, 2020 18.14 18.21 17.63 17.82 133,264 -0.30(-1.66%)
Jun 30, 2020 18.09 18.73 17.97 18.12 181,499 -0.13(-0.71%)
Jun 29, 2020 18.01 18.45 17.81 18.25 140,277 +0.48(+2.70%)
Jun 26, 2020 17.80 17.90 17.43 17.77 229,100 -0.25(-1.39%)
Jun 25, 2020 18.06 18.06 17.67 18.02 127,272 -0.09(-0.50%)
Jun 24, 2020 18.48 18.54 18.08 18.11 160,743 -0.56(-3.00%)
Jun 23, 2020 19.22 19.22 18.64 18.67 91,857 -0.31(-1.63%)
Jun 22, 2020 19.26 19.26 18.54 18.98 203,138 -0.14(-0.73%)
Jun 19, 2020 19.36 19.39 18.66 19.12 213,000 -0.05(-0.26%)
Jun 18, 2020 18.83 19.28 18.83 19.17 156,041 +0.18(+0.95%)
Jun 17, 2020 19.45 19.45 18.82 18.99 98,950 -0.47(-2.42%)
Jun 16, 2020 19.50 19.63 18.79 19.46 166,975 +0.34(+1.78%)
Jun 15, 2020 18.33 19.42 18.21 19.12 141,151 +0.38(+2.03%)
Jun 12, 2020 19.08 19.10 18.08 18.74 163,200 +0.37(+2.01%)
Jun 11, 2020 18.99 19.08 18.28 18.37 202,791 -1.30(-6.61%)
Jun 10, 2020 20.39 20.84 19.60 19.67 119,128 -0.57(-2.82%)
Jun 09, 2020 20.51 20.63 19.67 20.24 178,103 -0.65(-3.11%)
Jun 08, 2020 20.17 20.99 19.96 20.89 146,814 +1.09(+5.51%)
Jun 05, 2020 19.60 20.01 19.54 19.80 156,500 +0.50(+2.59%)
Jun 04, 2020 19.90 19.90 19.00 19.30 140,112 -0.62(-3.11%)
Jun 03, 2020 19.09 20.09 19.04 19.92 213,936 +1.25(+6.70%)
Jun 02, 2020 18.37 18.91 18.32 18.67 199,559 +0.30(+1.63%)
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.