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

Carriage Services (NY: CSV )

25.61 -0.12 (-0.49%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 7, 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, 2003 2.923 2.923 2.880 2.914 16,237 -0.02(-0.59%)
Sep 29, 2003 2.923 2.932 2.897 2.932 17,512 +0.04(+1.49%)
Sep 26, 2003 2.914 2.932 2.863 2.888 32,242 -0.04(-1.47%)
Sep 25, 2003 2.975 2.975 2.923 2.932 29,110 -0.04(-1.45%)
Sep 24, 2003 2.966 2.992 2.940 2.975 16,469 +0.04(+1.47%)
Sep 23, 2003 2.983 2.992 2.932 2.932 13,453 -0.03(-1.16%)
Sep 22, 2003 3.018 3.035 2.932 2.966 41,056 -0.05(-1.71%)
Sep 19, 2003 2.983 3.018 2.975 3.018 10,554 +0.04(+1.45%)
Sep 18, 2003 2.975 3.009 2.975 2.975 8,350 -0.03(-1.15%)
Sep 17, 2003 3.009 3.009 2.940 3.009 14,845 -0.01(-0.29%)
Sep 16, 2003 3.009 3.026 2.983 3.018 37,809 +0.01(+0.29%)
Sep 15, 2003 3.009 3.018 2.975 3.009 45,000 +0.01(+0.29%)
Sep 12, 2003 2.975 3.001 2.940 3.001 28,298 +0.01(+0.29%)
Sep 11, 2003 3.001 3.009 2.975 2.992 28,646 -0.02(-0.57%)
Sep 10, 2003 2.983 3.018 2.975 3.009 81,765 +0.02(+0.58%)
Sep 09, 2003 2.975 3.001 2.932 2.992 91,275 +0.02(+0.58%)
Sep 08, 2003 2.923 2.975 2.888 2.975 97,886 +0.15(+5.18%)
Sep 05, 2003 2.914 2.923 2.828 2.828 33,170 -0.09(-2.96%)
Sep 04, 2003 2.871 2.923 2.828 2.914 97,886 +0.04(+1.50%)
Sep 03, 2003 2.828 2.914 2.802 2.871 92,435 +0.13(+4.72%)
Sep 02, 2003 2.750 2.759 2.725 2.742 44,884 -0.01(-0.31%)
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%)
Aug 01, 2003 2.699 2.776 2.630 2.647 85,128 -0.05(-1.92%)
Jul 31, 2003 2.759 2.811 2.699 2.699 43,028 -0.10(-3.69%)
Jul 30, 2003 2.828 2.854 2.802 2.802 20,412 -0.02(-0.61%)
Jul 29, 2003 2.802 2.828 2.785 2.819 17,280 -0.01(-0.30%)
Jul 28, 2003 2.802 2.880 2.759 2.828 331,005 +0.07(+2.50%)
Jul 25, 2003 2.957 2.957 2.587 2.759 172,809 -0.22(-7.25%)
Jul 24, 2003 2.975 3.009 2.932 2.975 121,546 -0.03(-1.15%)
Jul 23, 2003 2.975 3.044 2.949 3.009 69,123 +0.02(+0.58%)
Jul 22, 2003 2.975 3.044 2.975 2.992 27,719 +0.02(+0.58%)
Jul 21, 2003 2.975 3.001 2.975 2.975 20,876 -0.03(-0.86%)
Jul 18, 2003 2.975 3.009 2.975 3.001 13,685 +0.03(+0.87%)
Jul 17, 2003 2.983 3.009 2.975 2.975 24,935 -0.01(-0.29%)
Jul 16, 2003 2.983 2.992 2.983 2.983 20,064 -0.03(-0.86%)
Jul 15, 2003 2.992 3.009 2.983 3.009 41,056 -0.01(-0.29%)
Jul 14, 2003 3.035 3.052 2.992 3.018 43,260 -0.02(-0.57%)
Jul 11, 2003 3.087 3.087 3.018 3.035 62,860 -0.01(-0.28%)
Jul 10, 2003 3.035 3.061 3.018 3.044 21,804 +0.01(+0.28%)
Jul 09, 2003 3.018 3.061 3.018 3.035 23,775 -0.01(-0.28%)
Jul 08, 2003 3.009 3.070 3.009 3.044 12,177 +0.02(+0.57%)
Jul 07, 2003 3.026 3.061 2.992 3.026 55,554 +0.04(+1.45%)
Jul 03, 2003 3.061 3.061 2.949 2.983 92,203 -0.12(-3.89%)
Jul 02, 2003 3.104 3.113 3.061 3.104 106,933 -0.03(-1.10%)
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.