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 (%)
Mar 31, 2005 4.811 4.828 4.768 4.803 41,520 +0.05(+1.09%)
Mar 30, 2005 4.742 4.785 4.708 4.751 21,920 +0.01(+0.18%)
Mar 29, 2005 4.742 4.785 4.742 4.742 29,342 -0.04(-0.90%)
Mar 28, 2005 4.872 4.923 4.682 4.785 143,234 -0.04(-0.89%)
Mar 24, 2005 4.708 4.837 4.708 4.828 59,381 +0.13(+2.75%)
Mar 23, 2005 4.673 4.725 4.656 4.699 43,492 +0.04(+0.93%)
Mar 22, 2005 4.656 4.725 4.613 4.656 52,886 +0.04(+0.93%)
Mar 21, 2005 4.656 4.699 4.527 4.613 42,100 +0.03(+0.75%)
Mar 18, 2005 4.484 4.596 4.484 4.578 115,399 +0.09(+2.12%)
Mar 17, 2005 4.397 4.501 4.397 4.484 172,693 +0.04(+0.97%)
Mar 16, 2005 4.440 4.449 4.363 4.440 31,198 -0.03(-0.58%)
Mar 15, 2005 4.466 4.518 4.397 4.466 49,987 +0.03(+0.78%)
Mar 14, 2005 4.475 4.475 4.406 4.432 9,394 +0.02(+0.39%)
Mar 11, 2005 4.380 4.475 4.337 4.415 30,038 +0.00(+0.00%)
Mar 10, 2005 4.449 4.449 4.397 4.415 23,195 +0.00(+0.00%)
Mar 09, 2005 4.406 4.449 4.397 4.415 28,994 +0.02(+0.39%)
Mar 08, 2005 4.397 4.475 4.354 4.397 34,561 +0.00(+0.00%)
Mar 07, 2005 4.423 4.440 4.311 4.397 56,597 -0.03(-0.58%)
Mar 04, 2005 4.397 4.501 4.371 4.423 43,260 +0.04(+0.98%)
Mar 03, 2005 4.363 4.380 4.354 4.380 19,600 +0.02(+0.40%)
Mar 02, 2005 4.328 4.371 4.320 4.363 45,231 +0.01(+0.20%)
Mar 01, 2005 4.311 4.371 4.311 4.354 102,989 +0.04(+1.00%)
Feb 28, 2005 4.423 4.423 4.190 4.311 169,561 -0.20(-4.40%)
Feb 25, 2005 4.794 4.794 4.268 4.509 138,595 -0.33(-6.77%)
Feb 24, 2005 4.785 4.837 4.768 4.837 36,649 +0.07(+1.45%)
Feb 23, 2005 4.656 4.828 4.613 4.768 73,994 +0.12(+2.60%)
Feb 22, 2005 4.613 4.647 4.570 4.647 48,711 +0.04(+0.94%)
Feb 18, 2005 4.484 4.613 4.458 4.604 29,226 +0.05(+1.14%)
Feb 17, 2005 4.371 4.570 4.371 4.553 38,389 +0.14(+3.12%)
Feb 16, 2005 4.354 4.432 4.354 4.415 23,891 +0.03(+0.57%)
Feb 15, 2005 4.320 4.397 4.320 4.390 22,500 +0.04(+0.81%)
Feb 14, 2005 4.389 4.389 4.320 4.354 36,881 -0.02(-0.39%)
Feb 11, 2005 4.380 4.380 4.346 4.371 20,644 +0.02(+0.40%)
Feb 10, 2005 4.302 4.354 4.277 4.354 28,414 +0.07(+1.61%)
Feb 09, 2005 4.346 4.380 4.277 4.285 33,054 -0.06(-1.39%)
Feb 08, 2005 4.328 4.380 4.311 4.346 22,615 +0.02(+0.40%)
Feb 07, 2005 4.311 4.354 4.294 4.328 34,561 +0.03(+0.60%)
Feb 04, 2005 4.311 4.354 4.242 4.302 95,451 +0.00(+0.00%)
Feb 03, 2005 4.302 4.311 4.268 4.302 67,268 +0.01(+0.20%)
Feb 02, 2005 4.268 4.294 4.225 4.294 25,399 +0.01(+0.20%)
Feb 01, 2005 4.302 4.302 4.234 4.285 41,288 +0.00(+0.00%)
Jan 31, 2005 4.294 4.302 4.259 4.285 38,621 +0.02(+0.40%)
Jan 28, 2005 4.225 4.268 4.139 4.268 34,097 +0.00(+0.00%)
Jan 27, 2005 4.302 4.302 4.225 4.268 22,847 -0.03(-0.60%)
Jan 26, 2005 4.268 4.302 4.234 4.294 32,126 +0.03(+0.81%)
Jan 25, 2005 4.182 4.302 4.147 4.259 23,543 +0.08(+1.86%)
Jan 24, 2005 4.277 4.277 4.139 4.182 40,708 -0.09(-2.22%)
Jan 21, 2005 4.311 4.354 4.225 4.277 46,159 -0.03(-0.80%)
Jan 20, 2005 4.311 4.311 4.190 4.311 272,667 -0.01(-0.20%)
Jan 19, 2005 4.354 4.397 4.311 4.320 34,445 +0.01(+0.20%)
Jan 18, 2005 4.268 4.337 4.251 4.311 76,314 +0.09(+2.25%)
Jan 14, 2005 4.259 4.268 4.216 4.216 23,195 -0.01(-0.20%)
Jan 13, 2005 4.302 4.302 4.225 4.225 17,048 +0.02(+0.41%)
Jan 12, 2005 4.156 4.225 4.156 4.208 11,597 +0.05(+1.24%)
Jan 11, 2005 4.182 4.216 4.113 4.156 28,298 -0.03(-0.62%)
Jan 10, 2005 4.225 4.234 4.182 4.182 23,427 -0.03(-0.82%)
Jan 07, 2005 4.216 4.225 4.208 4.216 10,090 -0.01(-0.20%)
Jan 06, 2005 4.225 4.268 4.182 4.225 15,193 -0.03(-0.61%)
Jan 05, 2005 4.216 4.259 4.139 4.251 44,536 -0.03(-0.60%)
Jan 04, 2005 4.225 4.277 4.182 4.277 40,476 -0.02(-0.40%)
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.