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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 31, 2004 3.958 3.958 3.880 3.923 36,997 -0.03(-0.87%)
Aug 30, 2004 3.880 3.958 3.811 3.958 35,837 +0.08(+2.00%)
Aug 27, 2004 3.837 3.923 3.802 3.880 34,445 +0.01(+0.22%)
Aug 26, 2004 3.846 3.871 3.837 3.871 5,335 +0.03(+0.90%)
Aug 25, 2004 3.897 3.897 3.802 3.837 14,729 -0.04(-1.11%)
Aug 24, 2004 4.044 4.044 3.880 3.880 10,554 -0.08(-1.96%)
Aug 23, 2004 3.966 4.113 3.725 3.958 21,804 -0.03(-0.65%)
Aug 20, 2004 4.027 4.147 3.716 3.983 40,592 -0.09(-2.12%)
Aug 19, 2004 4.147 4.147 3.846 4.070 35,605 -0.11(-2.68%)
Aug 18, 2004 3.932 4.182 3.932 4.182 20,064 +0.16(+4.08%)
Aug 17, 2004 3.966 4.052 3.880 4.018 43,492 +0.01(+0.21%)
Aug 16, 2004 3.966 4.225 3.923 4.009 17,048 -0.12(-2.92%)
Aug 13, 2004 4.052 4.259 4.044 4.130 14,381 +0.11(+2.79%)
Aug 12, 2004 4.009 4.113 4.009 4.018 23,427 -0.03(-0.64%)
Aug 11, 2004 4.009 4.044 3.940 4.044 13,917 -0.03(-0.85%)
Aug 10, 2004 4.165 4.182 3.983 4.078 33,518 -0.09(-2.27%)
Aug 09, 2004 4.009 4.294 4.009 4.173 27,835 +0.21(+5.22%)
Aug 06, 2004 3.880 4.052 3.794 3.966 25,399 +0.04(+1.10%)
Aug 05, 2004 3.880 3.923 3.802 3.923 9,278 +0.05(+1.34%)
Aug 04, 2004 3.854 3.949 3.837 3.871 6,958 +0.03(+0.67%)
Aug 03, 2004 3.880 3.949 3.837 3.846 8,582 -0.09(-2.41%)
Aug 02, 2004 4.027 4.165 3.794 3.940 26,211 -0.09(-2.14%)
Jul 30, 2004 4.009 4.027 4.001 4.027 9,858 +0.02(+0.43%)
Jul 29, 2004 3.966 4.009 3.923 4.009 19,020 +0.02(+0.43%)
Jul 28, 2004 4.044 4.044 3.992 3.992 24,355 -0.02(-0.43%)
Jul 27, 2004 4.096 4.096 3.958 4.009 28,067 -0.08(-1.90%)
Jul 26, 2004 4.225 4.225 4.061 4.087 21,920 -0.10(-2.47%)
Jul 23, 2004 4.268 4.311 4.009 4.190 72,139 -0.12(-2.80%)
Jul 22, 2004 4.268 4.311 4.268 4.311 21,572 +0.02(+0.40%)
Jul 21, 2004 4.277 4.302 4.277 4.294 14,729 +0.00(+0.00%)
Jul 20, 2004 4.294 4.311 4.277 4.294 4,871 -0.01(-0.20%)
Jul 19, 2004 4.311 4.328 4.251 4.302 22,036 +0.03(+0.60%)
Jul 16, 2004 4.311 4.337 4.277 4.277 52,306 -0.05(-1.20%)
Jul 15, 2004 4.354 4.354 4.311 4.328 33,750 -0.06(-1.38%)
Jul 14, 2004 4.380 4.423 4.337 4.389 11,829 -0.01(-0.20%)
Jul 13, 2004 4.380 4.423 4.363 4.397 39,780 +0.01(+0.20%)
Jul 12, 2004 4.354 4.440 4.346 4.389 18,556 +0.00(+0.00%)
Jul 09, 2004 4.371 4.423 4.354 4.389 17,628 -0.04(-0.97%)
Jul 08, 2004 4.380 4.440 4.380 4.432 12,989 +0.00(+0.00%)
Jul 07, 2004 4.354 4.432 4.354 4.432 10,902 +0.05(+1.18%)
Jul 06, 2004 4.440 4.484 4.371 4.380 30,386 +0.00(+0.00%)
Jul 02, 2004 4.311 4.380 4.311 4.380 5,798 +0.03(+0.59%)
Jul 01, 2004 4.346 4.527 4.320 4.354 28,762 +0.01(+0.20%)
Jun 30, 2004 4.354 4.423 4.346 4.346 8,118 +0.01(+0.20%)
Jun 29, 2004 4.346 4.346 4.285 4.337 10,786 -0.01(-0.20%)
Jun 28, 2004 4.354 4.354 4.312 4.346 8,002 +0.02(+0.40%)
Jun 25, 2004 4.294 4.380 4.294 4.328 9,742 +0.02(+0.40%)
Jun 24, 2004 4.294 4.346 4.294 4.311 10,786 +0.02(+0.40%)
Jun 23, 2004 4.311 4.354 4.294 4.294 30,734 -0.06(-1.39%)
Jun 22, 2004 4.294 4.354 4.285 4.354 74,806 +0.04(+1.00%)
Jun 21, 2004 4.302 4.354 4.268 4.311 25,863 +0.00(+0.00%)
Jun 18, 2004 4.311 4.397 4.302 4.311 22,152 -0.03(-0.79%)
Jun 17, 2004 4.440 4.440 4.311 4.346 6,030 -0.13(-2.89%)
Jun 16, 2004 4.354 4.484 4.337 4.475 31,894 +0.11(+2.57%)
Jun 15, 2004 4.363 4.363 4.311 4.363 32,126 +0.01(+0.20%)
Jun 14, 2004 4.328 4.389 4.328 4.354 24,007 -0.09(-1.94%)
Jun 10, 2004 4.354 4.440 4.354 4.440 6,262 +0.06(+1.38%)
Jun 09, 2004 4.371 4.440 4.371 4.380 22,036 -0.03(-0.59%)
Jun 08, 2004 4.440 4.440 4.311 4.406 44,072 -0.03(-0.78%)
Jun 07, 2004 4.475 4.527 4.389 4.440 39,085 +0.03(+0.59%)
Jun 04, 2004 4.371 4.415 4.371 4.415 21,572 +0.04(+0.99%)
Jun 03, 2004 4.397 4.432 4.346 4.371 38,737 -0.03(-0.59%)
Jun 02, 2004 4.432 4.475 4.320 4.397 85,708 -0.03(-0.78%)
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.