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

Carriage Services (NY: CSV )

26.47 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 24, 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 (%)
Nov 30, 2005 4.553 4.553 4.466 4.475 10,554 -0.01(-0.19%)
Nov 29, 2005 4.553 4.570 4.475 4.484 22,036 +0.02(+0.39%)
Nov 28, 2005 4.475 4.518 4.449 4.466 41,520 -0.02(-0.38%)
Nov 25, 2005 4.423 4.484 4.423 4.484 2,319 +0.03(+0.58%)
Nov 23, 2005 4.484 4.501 4.441 4.458 25,979 +0.00(+0.00%)
Nov 22, 2005 4.423 4.527 4.406 4.458 39,780 -0.05(-1.15%)
Nov 21, 2005 4.699 4.699 4.415 4.509 83,157 -0.22(-4.74%)
Nov 18, 2005 4.828 4.872 4.656 4.734 66,804 -0.18(-3.68%)
Nov 17, 2005 5.053 5.156 4.872 4.915 31,198 -0.18(-3.55%)
Nov 16, 2005 5.173 5.182 5.096 5.096 23,659 -0.15(-2.80%)
Nov 15, 2005 5.216 5.242 5.173 5.242 19,716 +0.03(+0.50%)
Nov 14, 2005 5.260 5.260 5.182 5.216 23,079 -0.04(-0.82%)
Nov 11, 2005 5.216 5.260 5.173 5.260 57,525 +0.00(+0.00%)
Nov 10, 2005 5.303 5.303 5.173 5.260 35,025 -0.02(-0.33%)
Nov 09, 2005 5.303 5.303 5.087 5.277 45,231 +0.02(+0.33%)
Nov 08, 2005 5.389 5.432 5.225 5.260 55,902 -0.16(-2.87%)
Nov 07, 2005 5.527 5.527 5.389 5.415 11,713 -0.09(-1.57%)
Nov 04, 2005 5.510 5.510 5.458 5.501 11,713 +0.02(+0.31%)
Nov 03, 2005 5.484 5.501 5.441 5.484 17,164 +0.00(+0.00%)
Nov 02, 2005 5.449 5.484 5.406 5.484 24,587 +0.03(+0.63%)
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.