Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.320 4.346 4.311 4.337 63,904 +0.01(+0.20%)
Nov 29, 2004 4.346 4.397 4.320 4.328 40,012 -0.03(-0.59%)
Nov 26, 2004 4.354 4.354 4.346 4.354 8,466 +0.02(+0.40%)
Nov 24, 2004 4.311 4.354 4.311 4.337 15,773 +0.02(+0.40%)
Nov 23, 2004 4.294 4.371 4.268 4.320 55,786 +0.05(+1.21%)
Nov 22, 2004 4.302 4.311 4.242 4.268 30,966 -0.01(-0.20%)
Nov 19, 2004 4.225 4.302 4.216 4.277 16,817 +0.05(+1.22%)
Nov 18, 2004 4.311 4.311 4.216 4.225 32,590 -0.05(-1.21%)
Nov 17, 2004 4.259 4.302 4.208 4.277 30,966 +0.10(+2.48%)
Nov 16, 2004 4.104 4.208 4.104 4.173 14,961 +0.05(+1.26%)
Nov 15, 2004 4.104 4.173 4.096 4.121 21,920 +0.02(+0.42%)
Nov 12, 2004 4.173 4.173 4.096 4.104 10,786 -0.07(-1.65%)
Nov 11, 2004 4.139 4.173 4.096 4.173 19,484 +0.07(+1.68%)
Nov 10, 2004 4.035 4.139 4.035 4.104 9,626 +0.03(+0.63%)
Nov 09, 2004 4.096 4.096 4.070 4.078 11,018 -0.03(-0.63%)
Nov 08, 2004 4.139 4.139 4.096 4.104 10,438 -0.03(-0.83%)
Nov 05, 2004 4.070 4.139 4.070 4.139 11,481 +0.00(+0.00%)
Nov 04, 2004 4.130 4.139 4.104 4.139 4,059 +0.03(+0.84%)
Nov 03, 2004 4.087 4.182 4.087 4.104 34,909 -0.07(-1.65%)
Nov 02, 2004 4.121 4.225 4.096 4.173 138,711 +0.06(+1.47%)
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.