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 (%)
Aug 29, 2003 2.742 2.759 2.699 2.750 15,425 +0.01(+0.31%)
Aug 28, 2003 2.750 2.768 2.699 2.742 8,234 -0.01(-0.31%)
Aug 27, 2003 2.690 2.759 2.690 2.750 25,747 +0.06(+2.24%)
Aug 26, 2003 2.733 2.733 2.673 2.690 43,144 -0.04(-1.58%)
Aug 25, 2003 2.699 2.733 2.673 2.733 68,079 +0.03(+1.28%)
Aug 22, 2003 2.613 2.699 2.587 2.699 90,927 +0.09(+3.64%)
Aug 21, 2003 2.664 2.716 2.595 2.604 109,136 -0.06(-2.27%)
Aug 20, 2003 2.699 2.716 2.638 2.664 139,755 -0.03(-1.28%)
Aug 19, 2003 2.707 2.750 2.673 2.699 90,927 -0.01(-0.32%)
Aug 18, 2003 2.716 2.716 2.656 2.707 86,288 -0.01(-0.32%)
Aug 15, 2003 2.656 2.716 2.656 2.716 3,363 +0.02(+0.64%)
Aug 14, 2003 2.725 2.802 2.699 2.699 41,520 +0.03(+0.97%)
Aug 13, 2003 2.716 2.742 2.673 2.673 133,492 -0.04(-1.59%)
Aug 12, 2003 2.811 2.811 2.716 2.716 81,765 -0.08(-2.78%)
Aug 11, 2003 2.785 2.811 2.785 2.794 22,384 -0.05(-1.82%)
Aug 08, 2003 2.819 2.888 2.785 2.845 26,095 +0.02(+0.61%)
Aug 07, 2003 2.828 2.828 2.759 2.828 10,670 -0.04(-1.50%)
Aug 06, 2003 2.914 2.932 2.837 2.871 42,332 -0.02(-0.60%)
Aug 05, 2003 2.742 2.888 2.742 2.888 138,247 +0.22(+8.41%)
Aug 04, 2003 2.647 2.673 2.578 2.664 205,863 +0.02(+0.65%)
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.