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

Carriage Services (NY: CSV )

25.58 -0.52 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2005 5.196 5.274 5.179 5.239 18,244 +0.04(+0.83%)
Jun 29, 2005 5.136 5.196 5.136 5.196 27,482 +0.00(+0.00%)
Jun 28, 2005 5.161 5.213 5.127 5.196 44,687 +0.00(+0.00%)
Jun 27, 2005 5.110 5.196 5.110 5.196 8,429 +0.07(+1.35%)
Jun 24, 2005 5.110 5.170 5.084 5.127 6,235 +0.02(+0.34%)
Jun 23, 2005 5.092 5.136 5.084 5.110 19,283 +0.05(+1.03%)
Jun 22, 2005 5.066 5.084 5.049 5.058 16,974 -0.03(-0.68%)
Jun 21, 2005 5.110 5.153 5.023 5.092 27,943 -0.03(-0.51%)
Jun 20, 2005 5.153 5.153 5.110 5.118 28,867 -0.10(-1.83%)
Jun 17, 2005 5.205 5.213 5.127 5.213 46,881 +0.04(+0.84%)
Jun 16, 2005 5.153 5.196 5.127 5.170 10,738 +0.00(+0.00%)
Jun 15, 2005 5.196 5.205 5.110 5.170 21,939 -0.02(-0.33%)
Jun 14, 2005 5.205 5.213 5.110 5.187 33,717 -0.02(-0.33%)
Jun 13, 2005 5.110 5.213 5.110 5.205 46,188 +0.10(+1.86%)
Jun 10, 2005 5.153 5.170 5.110 5.110 12,586 -0.07(-1.34%)
Jun 09, 2005 5.196 5.196 5.127 5.179 52,077 -0.02(-0.33%)
Jun 08, 2005 5.179 5.196 5.110 5.196 10,738 +0.04(+0.84%)
Jun 07, 2005 5.110 5.153 5.092 5.153 9,468 +0.10(+2.06%)
Jun 06, 2005 5.066 5.110 5.023 5.049 15,126 -0.06(-1.19%)
Jun 03, 2005 5.066 5.196 5.023 5.110 33,486 +0.09(+1.72%)
Jun 02, 2005 5.049 5.058 4.919 5.023 33,371 -0.03(-0.51%)
Jun 01, 2005 5.023 5.110 4.988 5.049 15,588 -0.04(-0.85%)
May 31, 2005 4.954 5.110 4.954 5.092 8,544 +0.17(+3.52%)
May 27, 2005 4.928 4.971 4.902 4.919 6,812 +0.01(+0.18%)
May 26, 2005 4.824 4.980 4.815 4.910 15,357 +0.08(+1.61%)
May 25, 2005 4.867 4.867 4.815 4.832 17,667 -0.04(-0.89%)
May 24, 2005 4.910 4.954 4.824 4.876 37,643 -0.03(-0.53%)
May 23, 2005 4.867 4.936 4.850 4.902 15,126 +0.10(+2.17%)
May 20, 2005 4.893 4.893 4.763 4.798 23,325 -0.10(-2.12%)
May 19, 2005 4.936 4.971 4.858 4.902 43,878 -0.03(-0.70%)
May 18, 2005 4.980 5.032 4.893 4.936 34,063 -0.04(-0.87%)
May 17, 2005 4.694 5.179 4.694 4.980 100,921 +0.27(+5.70%)
May 16, 2005 4.763 4.763 4.503 4.711 78,289 -0.10(-1.98%)
May 13, 2005 4.936 4.936 4.763 4.806 39,375 +0.00(+0.00%)
May 12, 2005 5.084 5.127 4.806 4.806 73,439 -0.28(-5.45%)
May 11, 2005 5.196 5.239 5.023 5.084 52,423 -0.13(-2.49%)
May 10, 2005 5.239 5.291 5.196 5.213 36,373 +0.02(+0.33%)
May 09, 2005 5.196 5.257 5.196 5.196 48,613 +0.00(+0.00%)
May 06, 2005 5.196 5.239 5.153 5.196 43,647 +0.00(+0.00%)
May 05, 2005 5.300 5.300 5.196 5.196 36,142 -0.12(-2.28%)
May 04, 2005 5.309 5.456 5.300 5.317 25,634 -0.04(-0.81%)
May 03, 2005 5.196 5.430 5.196 5.361 35,449 +0.08(+1.48%)
May 02, 2005 5.231 5.283 5.153 5.283 125,170 +0.09(+1.67%)
Apr 29, 2005 5.222 5.231 4.971 5.196 94,108 -0.02(-0.33%)
Apr 28, 2005 5.222 5.222 5.196 5.213 16,743 +0.02(+0.33%)
Apr 27, 2005 5.205 5.231 5.196 5.196 48,613 -0.03(-0.66%)
Apr 26, 2005 5.239 5.257 5.196 5.231 20,322 -0.01(-0.17%)
Apr 25, 2005 5.274 5.283 5.196 5.239 65,587 +0.03(+0.67%)
Apr 22, 2005 5.283 5.283 5.187 5.205 29,214 -0.08(-1.48%)
Apr 21, 2005 5.231 5.283 5.179 5.283 62,238 +0.00(+0.00%)
Apr 20, 2005 5.352 5.352 5.179 5.283 74,478 -0.09(-1.61%)
Apr 19, 2005 5.196 5.369 5.196 5.369 125,632 +0.30(+5.98%)
Apr 18, 2005 4.824 5.066 4.780 5.066 81,060 +0.30(+6.36%)
Apr 15, 2005 4.772 4.806 4.763 4.763 51,384 -0.01(-0.18%)
Apr 14, 2005 4.746 4.789 4.746 4.772 61,545 +0.05(+1.10%)
Apr 13, 2005 4.798 4.798 4.720 4.720 61,199 -0.08(-1.62%)
Apr 12, 2005 4.806 4.806 4.728 4.798 54,271 -0.01(-0.18%)
Apr 11, 2005 4.763 4.806 4.763 4.806 36,719 -0.01(-0.18%)
Apr 08, 2005 4.824 4.841 4.806 4.815 93,300 +0.03(+0.72%)
Apr 07, 2005 4.824 4.824 4.763 4.780 121,128 -0.03(-0.54%)
Apr 06, 2005 4.772 4.841 4.772 4.806 57,850 +0.01(+0.18%)
Apr 05, 2005 4.763 4.798 4.763 4.798 59,698 -0.03(-0.54%)
Apr 04, 2005 4.763 4.832 4.763 4.824 47,227 +0.04(+0.91%)
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.