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

Carriage Services (NY: CSV )

25.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 28, 2003 3.302 3.492 3.302 3.397 121,198 +0.11(+3.41%)
Feb 27, 2003 3.207 3.328 3.190 3.285 40,360 +0.04(+1.33%)
Feb 26, 2003 3.251 3.276 3.199 3.242 49,291 -0.03(-1.05%)
Feb 25, 2003 3.449 3.449 3.242 3.276 197,744 -0.18(-5.24%)
Feb 24, 2003 3.544 3.544 3.423 3.458 72,139 -0.09(-2.43%)
Feb 21, 2003 3.604 3.604 3.475 3.544 35,025 -0.02(-0.48%)
Feb 20, 2003 3.595 3.613 3.526 3.561 85,244 +0.01(+0.24%)
Feb 19, 2003 3.587 3.613 3.544 3.552 20,064 +0.01(+0.24%)
Feb 18, 2003 3.570 3.613 3.544 3.544 21,224 +0.02(+0.49%)
Feb 14, 2003 3.578 3.578 3.414 3.526 81,997 -0.03(-0.97%)
Feb 13, 2003 3.578 3.621 3.509 3.561 31,778 +0.03(+0.73%)
Feb 12, 2003 3.604 3.604 3.509 3.535 52,654 +0.02(+0.49%)
Feb 11, 2003 3.535 3.621 3.518 3.518 26,907 -0.02(-0.49%)
Feb 10, 2003 3.578 3.613 3.535 3.535 18,556 -0.03(-0.97%)
Feb 07, 2003 3.647 3.647 3.509 3.570 35,605 -0.06(-1.66%)
Feb 06, 2003 3.621 3.630 3.587 3.630 23,543 -0.02(-0.47%)
Feb 05, 2003 3.639 3.656 3.604 3.647 25,863 +0.04(+1.20%)
Feb 04, 2003 3.561 3.604 3.535 3.604 19,716 +0.02(+0.48%)
Feb 03, 2003 3.595 3.656 3.535 3.587 72,023 -0.08(-2.12%)
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%)
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.