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

Carriage Services (NY: CSV )

25.55 -0.01 (-0.04%)
Official Closing 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 (%)
Apr 30, 2002 3.828 3.854 3.828 3.846 17,280 -0.07(-1.76%)
Apr 29, 2002 4.009 4.018 3.906 3.914 29,574 -0.09(-2.37%)
Apr 26, 2002 3.992 4.009 3.992 4.009 13,337 +0.10(+2.65%)
Apr 25, 2002 4.009 4.096 3.863 3.906 44,072 -0.19(-4.63%)
Apr 24, 2002 4.182 4.182 4.052 4.096 10,554 +0.04(+1.06%)
Apr 23, 2002 4.225 4.225 4.052 4.052 12,757 -0.09(-2.08%)
Apr 22, 2002 4.182 4.225 4.096 4.139 11,713 -0.04(-1.03%)
Apr 19, 2002 4.268 4.277 4.182 4.182 13,569 -0.05(-1.22%)
Apr 18, 2002 4.251 4.251 4.199 4.234 17,860 -0.02(-0.41%)
Apr 17, 2002 4.173 4.268 4.165 4.251 17,512 +0.12(+2.92%)
Apr 16, 2002 4.121 4.156 4.121 4.130 9,974 +0.07(+1.70%)
Apr 15, 2002 3.854 4.156 3.837 4.061 11,945 +0.13(+3.29%)
Apr 12, 2002 3.923 3.932 3.923 3.932 927 -0.02(-0.44%)
Apr 11, 2002 3.966 4.035 3.837 3.949 34,445 +0.02(+0.44%)
Apr 10, 2002 3.889 3.966 3.880 3.932 66,340 -0.03(-0.87%)
Apr 09, 2002 4.156 4.156 3.932 3.966 40,360 -0.19(-4.56%)
Apr 08, 2002 4.139 4.182 4.052 4.156 45,347 +0.07(+1.69%)
Apr 05, 2002 4.182 4.182 4.009 4.087 24,239 -0.14(-3.27%)
Apr 04, 2002 4.285 4.302 4.027 4.225 39,664 +0.03(+0.62%)
Apr 03, 2002 4.302 4.302 4.182 4.199 8,466 -0.08(-1.81%)
Apr 02, 2002 4.311 4.328 4.277 4.277 34,677 -0.12(-2.75%)
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.