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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2003 3.716 3.733 3.509 3.664 41,056 -0.03(-0.70%)
Jan 30, 2003 3.587 3.742 3.587 3.690 31,430 +0.11(+3.13%)
Jan 29, 2003 3.595 3.613 3.578 3.578 35,025 -0.01(-0.24%)
Jan 28, 2003 3.492 3.708 3.483 3.587 77,706 +0.09(+2.72%)
Jan 27, 2003 3.621 3.621 3.449 3.492 78,634 -0.17(-4.71%)
Jan 24, 2003 3.846 3.863 3.630 3.664 69,239 -0.20(-5.13%)
Jan 23, 2003 3.837 3.906 3.794 3.863 37,113 +0.09(+2.28%)
Jan 22, 2003 3.880 3.949 3.708 3.777 92,435 -0.06(-1.57%)
Jan 21, 2003 3.751 3.871 3.708 3.837 68,427 +0.13(+3.49%)
Jan 17, 2003 3.708 3.733 3.621 3.708 49,291 +0.03(+0.70%)
Jan 16, 2003 3.535 3.751 3.535 3.682 71,791 +0.19(+5.43%)
Jan 15, 2003 3.518 3.604 3.492 3.492 104,961 +0.01(+0.25%)
Jan 14, 2003 3.492 3.492 3.458 3.483 75,154 +0.03(+1.00%)
Jan 13, 2003 3.466 3.483 3.432 3.449 70,515 +0.02(+0.50%)
Jan 10, 2003 3.449 3.449 3.406 3.432 40,360 +0.01(+0.25%)
Jan 09, 2003 3.432 3.449 3.406 3.423 49,755 +0.02(+0.51%)
Jan 08, 2003 3.449 3.449 3.389 3.406 36,533 -0.04(-1.25%)
Jan 07, 2003 3.449 3.449 3.406 3.449 33,170 +0.00(+0.00%)
Jan 06, 2003 3.492 3.552 3.449 3.449 69,007 -0.02(-0.50%)
Jan 03, 2003 3.526 3.561 3.406 3.466 94,871 -0.04(-1.23%)
Jan 02, 2003 3.466 3.518 3.423 3.509 26,211 +0.08(+2.26%)
Dec 31, 2002 3.483 3.483 3.406 3.432 121,430 -0.03(-1.00%)
Dec 30, 2002 3.535 3.535 3.449 3.466 58,569 +0.00(+0.00%)
Dec 27, 2002 3.449 3.492 3.449 3.466 139,291 -0.06(-1.71%)
Dec 26, 2002 3.535 3.544 3.466 3.526 99,626 -0.01(-0.24%)
Dec 24, 2002 3.535 3.570 3.449 3.535 20,180 +0.09(+2.50%)
Dec 23, 2002 3.449 3.458 3.432 3.449 152,396 +0.00(+0.00%)
Dec 20, 2002 3.328 3.449 3.328 3.449 65,876 +0.08(+2.30%)
Dec 19, 2002 3.423 3.423 3.320 3.371 93,711 -0.08(-2.25%)
Dec 18, 2002 3.423 3.475 3.328 3.449 30,154 +0.00(+0.00%)
Dec 17, 2002 3.483 3.492 3.432 3.449 97,074 -0.01(-0.25%)
Dec 16, 2002 3.509 3.509 3.432 3.458 43,724 -0.02(-0.50%)
Dec 13, 2002 3.449 3.526 3.449 3.475 89,188 +0.01(+0.25%)
Dec 12, 2002 3.449 3.501 3.389 3.466 229,639 +0.10(+3.08%)
Dec 11, 2002 3.345 3.483 3.328 3.363 79,561 -0.04(-1.27%)
Dec 10, 2002 3.483 3.518 3.251 3.406 84,780 -0.08(-2.23%)
Dec 09, 2002 3.458 3.578 3.458 3.483 32,822 +0.01(+0.25%)
Dec 06, 2002 3.535 3.552 3.449 3.475 49,987 -0.04(-1.23%)
Dec 05, 2002 3.708 3.880 3.449 3.518 142,654 -0.23(-6.21%)
Dec 04, 2002 3.949 4.009 3.708 3.751 65,180 -0.13(-3.33%)
Dec 03, 2002 3.880 3.966 3.837 3.880 54,626 +0.04(+1.12%)
Dec 02, 2002 3.906 3.906 3.794 3.837 189,626 +0.00(+0.00%)
Nov 29, 2002 3.785 3.880 3.751 3.837 29,458 +0.05(+1.37%)
Nov 27, 2002 3.751 4.001 3.664 3.785 136,855 +0.21(+5.78%)
Nov 26, 2002 3.449 3.578 3.449 3.578 84,433 +0.13(+3.75%)
Nov 25, 2002 3.432 3.509 3.363 3.449 148,221 +0.03(+1.01%)
Nov 22, 2002 3.397 3.449 3.363 3.414 163,299 +0.05(+1.54%)
Nov 21, 2002 3.432 3.432 3.276 3.363 144,974 -0.07(-2.01%)
Nov 20, 2002 3.406 3.432 3.337 3.432 82,809 +0.07(+2.05%)
Nov 19, 2002 3.285 3.423 3.285 3.363 71,675 +0.11(+3.45%)
Nov 18, 2002 3.276 3.285 3.233 3.251 101,481 -0.03(-0.79%)
Nov 15, 2002 3.320 3.345 3.190 3.276 38,853 -0.06(-1.81%)
Nov 14, 2002 3.337 3.345 3.233 3.337 34,561 +0.00(+0.00%)
Nov 13, 2002 3.233 3.354 3.233 3.337 280,902 +0.10(+3.20%)
Nov 12, 2002 3.147 3.354 3.104 3.233 57,177 +0.13(+4.17%)
Nov 11, 2002 2.932 3.138 2.932 3.104 193,453 +0.16(+5.57%)
Nov 08, 2002 2.940 2.957 2.863 2.940 268,956 +0.00(+0.00%)
Nov 07, 2002 2.932 2.940 2.863 2.940 225,347 +0.01(+0.29%)
Nov 06, 2002 2.888 2.940 2.871 2.932 193,569 +0.09(+3.03%)
Nov 05, 2002 2.802 2.888 2.802 2.845 41,752 -0.05(-1.79%)
Nov 04, 2002 2.923 2.923 2.854 2.897 32,938 +0.05(+1.82%)
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.