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, 2003 3.121 3.190 3.121 3.190 47,087 +0.10(+3.35%)
Apr 29, 2003 3.087 3.156 3.061 3.087 31,314 -0.03(-1.11%)
Apr 28, 2003 3.104 3.190 3.078 3.121 42,216 +0.04(+1.40%)
Apr 25, 2003 2.949 3.078 2.949 3.078 40,128 +0.06(+2.00%)
Apr 24, 2003 3.113 3.113 3.018 3.018 39,201 -0.09(-2.78%)
Apr 23, 2003 3.164 3.199 3.104 3.104 42,680 +0.03(+0.84%)
Apr 22, 2003 2.906 3.104 2.906 3.078 102,641 +0.18(+6.25%)
Apr 21, 2003 2.871 2.897 2.845 2.897 30,386 +0.00(+0.00%)
Apr 17, 2003 2.914 2.914 2.888 2.897 37,577 -0.02(-0.59%)
Apr 16, 2003 2.932 2.932 2.845 2.914 88,144 +0.03(+0.90%)
Apr 15, 2003 2.888 2.897 2.802 2.888 56,945 +0.00(+0.00%)
Apr 14, 2003 2.906 2.966 2.880 2.888 15,077 -0.01(-0.30%)
Apr 11, 2003 2.845 2.906 2.845 2.897 15,309 +0.03(+0.90%)
Apr 10, 2003 2.888 2.906 2.845 2.871 15,425 -0.02(-0.60%)
Apr 09, 2003 2.845 2.932 2.759 2.888 48,827 -0.08(-2.62%)
Apr 08, 2003 3.026 3.061 2.888 2.966 42,448 -0.05(-1.71%)
Apr 07, 2003 3.001 3.018 2.932 3.018 62,396 +0.06(+2.04%)
Apr 04, 2003 3.018 3.018 2.940 2.957 43,028 -0.07(-2.28%)
Apr 03, 2003 3.026 3.052 3.018 3.026 4,987 -0.03(-1.13%)
Apr 02, 2003 3.061 3.130 3.018 3.061 12,989 +0.03(+0.85%)
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.