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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2003 3.052 3.104 3.018 3.052 22,384 -0.01(-0.28%)
Jun 27, 2003 3.104 3.104 3.061 3.061 22,731 -0.04(-1.39%)
Jun 26, 2003 3.044 3.104 3.044 3.104 41,288 +0.03(+1.12%)
Jun 25, 2003 3.104 3.104 3.061 3.070 5,335 +0.00(+0.00%)
Jun 24, 2003 3.061 3.095 3.035 3.070 44,188 +0.03(+1.14%)
Jun 23, 2003 3.061 3.095 3.035 3.035 40,940 -0.06(-1.95%)
Jun 20, 2003 3.061 3.113 3.035 3.095 37,461 +0.06(+1.99%)
Jun 19, 2003 2.983 3.078 2.940 3.035 75,154 +0.04(+1.44%)
Jun 18, 2003 3.001 3.061 2.975 2.992 19,600 -0.03(-1.14%)
Jun 17, 2003 3.078 3.078 3.001 3.026 34,561 -0.03(-1.13%)
Jun 16, 2003 2.957 3.061 2.940 3.061 125,837 +0.06(+2.01%)
Jun 13, 2003 2.949 3.018 2.932 3.001 29,690 +0.01(+0.29%)
Jun 12, 2003 2.975 3.018 2.949 2.992 31,430 +0.02(+0.58%)
Jun 11, 2003 2.975 3.044 2.932 2.975 47,319 -0.03(-1.15%)
Jun 10, 2003 2.957 3.044 2.949 3.009 23,543 -0.01(-0.29%)
Jun 09, 2003 2.975 3.061 2.957 3.018 67,615 +0.03(+0.86%)
Jun 06, 2003 3.035 3.035 2.975 2.992 82,693 -0.04(-1.42%)
Jun 05, 2003 3.061 3.061 3.035 3.035 72,835 -0.03(-0.85%)
Jun 04, 2003 3.035 3.087 3.026 3.061 49,291 +0.01(+0.28%)
Jun 03, 2003 3.035 3.070 3.035 3.052 57,177 +0.01(+0.28%)
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.