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 (%)
Jun 30, 2005 5.173 5.251 5.156 5.216 18,324 +0.04(+0.83%)
Jun 29, 2005 5.113 5.173 5.113 5.173 27,603 +0.00(+0.00%)
Jun 28, 2005 5.139 5.191 5.104 5.173 44,884 +0.00(+0.00%)
Jun 27, 2005 5.087 5.173 5.087 5.173 8,466 +0.07(+1.35%)
Jun 24, 2005 5.087 5.147 5.061 5.104 6,262 +0.02(+0.34%)
Jun 23, 2005 5.070 5.113 5.061 5.087 19,368 +0.05(+1.03%)
Jun 22, 2005 5.044 5.061 5.027 5.035 17,048 -0.03(-0.68%)
Jun 21, 2005 5.087 5.130 5.001 5.070 28,067 -0.03(-0.51%)
Jun 20, 2005 5.130 5.130 5.087 5.096 28,994 -0.09(-1.83%)
Jun 17, 2005 5.182 5.191 5.104 5.191 47,087 +0.04(+0.84%)
Jun 16, 2005 5.130 5.173 5.104 5.147 10,786 +0.00(+0.00%)
Jun 15, 2005 5.173 5.182 5.087 5.147 22,036 -0.02(-0.33%)
Jun 14, 2005 5.182 5.191 5.087 5.165 33,865 -0.02(-0.33%)
Jun 13, 2005 5.087 5.191 5.087 5.182 46,391 +0.09(+1.86%)
Jun 10, 2005 5.130 5.147 5.087 5.087 12,641 -0.07(-1.34%)
Jun 09, 2005 5.173 5.173 5.104 5.156 52,306 -0.02(-0.33%)
Jun 08, 2005 5.156 5.173 5.087 5.173 10,786 +0.04(+0.84%)
Jun 07, 2005 5.087 5.130 5.070 5.130 9,510 +0.10(+2.06%)
Jun 06, 2005 5.044 5.087 5.001 5.027 15,193 -0.06(-1.19%)
Jun 03, 2005 5.044 5.173 5.001 5.087 33,634 +0.09(+1.72%)
Jun 02, 2005 5.027 5.035 4.897 5.001 33,518 -0.03(-0.51%)
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.