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 (%)
Mar 31, 2004 4.294 4.311 4.225 4.285 27,371 +0.02(+0.40%)
Mar 30, 2004 4.311 4.311 4.234 4.268 12,641 -0.04(-1.00%)
Mar 29, 2004 4.294 4.415 4.294 4.311 110,296 +0.03(+0.60%)
Mar 26, 2004 4.182 4.380 4.173 4.285 124,677 +0.11(+2.69%)
Mar 25, 2004 4.139 4.182 4.113 4.173 19,136 +0.03(+0.62%)
Mar 24, 2004 4.139 4.173 4.139 4.147 48,247 +0.01(+0.21%)
Mar 23, 2004 4.052 4.182 4.052 4.139 19,832 +0.03(+0.84%)
Mar 22, 2004 4.139 4.147 4.096 4.104 27,255 -0.08(-1.86%)
Mar 19, 2004 4.182 4.268 4.173 4.182 85,708 +0.00(+0.00%)
Mar 18, 2004 4.182 4.234 4.182 4.182 16,932 -0.03(-0.82%)
Mar 17, 2004 4.087 4.225 4.087 4.216 115,747 +0.13(+3.16%)
Mar 16, 2004 4.061 4.087 4.035 4.087 36,301 +0.03(+0.85%)
Mar 15, 2004 4.018 4.121 3.983 4.052 40,708 +0.08(+1.95%)
Mar 12, 2004 3.966 3.992 3.966 3.975 22,731 +0.03(+0.65%)
Mar 11, 2004 3.914 3.966 3.863 3.949 97,074 -0.14(-3.38%)
Mar 10, 2004 4.096 4.139 4.052 4.087 11,945 +0.03(+0.85%)
Mar 09, 2004 4.139 4.147 4.044 4.052 80,489 -0.09(-2.08%)
Mar 08, 2004 4.182 4.182 4.104 4.139 34,793 +0.01(+0.21%)
Mar 05, 2004 4.121 4.130 4.096 4.130 11,713 -0.01(-0.21%)
Mar 04, 2004 4.121 4.182 4.096 4.139 100,670 +0.04(+1.05%)
Mar 03, 2004 4.165 4.165 4.087 4.096 85,128 -0.07(-1.66%)
Mar 02, 2004 4.182 4.182 4.096 4.165 20,876 -0.06(-1.43%)
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.