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

Carriage Services (NY: CSV )

26.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2005 4.811 4.828 4.768 4.803 41,520 +0.05(+1.09%)
Mar 30, 2005 4.742 4.785 4.708 4.751 21,920 +0.01(+0.18%)
Mar 29, 2005 4.742 4.785 4.742 4.742 29,342 -0.04(-0.90%)
Mar 28, 2005 4.872 4.923 4.682 4.785 143,234 -0.04(-0.89%)
Mar 24, 2005 4.708 4.837 4.708 4.828 59,381 +0.13(+2.75%)
Mar 23, 2005 4.673 4.725 4.656 4.699 43,492 +0.04(+0.93%)
Mar 22, 2005 4.656 4.725 4.613 4.656 52,886 +0.04(+0.93%)
Mar 21, 2005 4.656 4.699 4.527 4.613 42,100 +0.03(+0.75%)
Mar 18, 2005 4.484 4.596 4.484 4.578 115,399 +0.09(+2.12%)
Mar 17, 2005 4.397 4.501 4.397 4.484 172,693 +0.04(+0.97%)
Mar 16, 2005 4.440 4.449 4.363 4.440 31,198 -0.03(-0.58%)
Mar 15, 2005 4.466 4.518 4.397 4.466 49,987 +0.03(+0.78%)
Mar 14, 2005 4.475 4.475 4.406 4.432 9,394 +0.02(+0.39%)
Mar 11, 2005 4.380 4.475 4.337 4.415 30,038 +0.00(+0.00%)
Mar 10, 2005 4.449 4.449 4.397 4.415 23,195 +0.00(+0.00%)
Mar 09, 2005 4.406 4.449 4.397 4.415 28,994 +0.02(+0.39%)
Mar 08, 2005 4.397 4.475 4.354 4.397 34,561 +0.00(+0.00%)
Mar 07, 2005 4.423 4.440 4.311 4.397 56,597 -0.03(-0.58%)
Mar 04, 2005 4.397 4.501 4.371 4.423 43,260 +0.04(+0.98%)
Mar 03, 2005 4.363 4.380 4.354 4.380 19,600 +0.02(+0.40%)
Mar 02, 2005 4.328 4.371 4.320 4.363 45,231 +0.01(+0.20%)
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.