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

Carriage Services (NY: CSV )

26.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2005 5.441 5.510 5.389 5.466 23,775 +0.03(+0.48%)
Sep 29, 2005 5.389 5.466 5.346 5.441 25,399 +0.05(+0.96%)
Sep 28, 2005 5.527 5.535 5.389 5.389 22,500 -0.14(-2.50%)
Sep 27, 2005 5.518 5.527 5.510 5.527 7,190 +0.01(+0.16%)
Sep 26, 2005 5.501 5.518 5.432 5.518 14,265 +0.01(+0.16%)
Sep 23, 2005 5.510 5.527 5.475 5.510 7,422 -0.02(-0.31%)
Sep 22, 2005 5.501 5.527 5.484 5.527 15,657 +0.03(+0.47%)
Sep 21, 2005 5.501 5.544 5.475 5.501 57,873 +0.01(+0.16%)
Sep 20, 2005 5.535 5.535 5.322 5.492 67,152 -0.02(-0.31%)
Sep 19, 2005 5.475 5.561 5.432 5.510 43,028 -0.21(-3.62%)
Sep 16, 2005 5.803 5.803 5.699 5.717 14,613 -0.06(-1.04%)
Sep 15, 2005 5.760 5.803 5.648 5.777 24,587 +0.03(+0.60%)
Sep 14, 2005 5.751 5.794 5.717 5.742 12,409 -0.02(-0.30%)
Sep 13, 2005 5.708 5.820 5.708 5.760 15,193 +0.05(+0.91%)
Sep 12, 2005 5.673 5.811 5.648 5.708 12,061 +0.03(+0.61%)
Sep 09, 2005 5.673 5.777 5.622 5.673 33,054 +0.00(+0.00%)
Sep 08, 2005 5.458 5.794 5.458 5.673 36,881 +0.16(+2.81%)
Sep 07, 2005 5.518 5.518 5.484 5.518 8,002 +0.00(+0.00%)
Sep 06, 2005 5.475 5.518 5.363 5.518 24,007 +0.10(+1.91%)
Sep 02, 2005 5.415 5.475 5.346 5.415 8,118 -0.03(-0.48%)
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.