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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 4.373 4.391 4.287 4.287 70,783 -0.10(-2.37%)
Apr 29, 2004 4.460 4.460 4.330 4.391 35,680 -0.04(-0.98%)
Apr 28, 2004 4.460 4.521 4.417 4.434 24,364 +0.02(+0.39%)
Apr 27, 2004 4.460 4.503 4.391 4.417 18,013 -0.04(-0.97%)
Apr 26, 2004 4.547 4.547 4.417 4.460 12,701 -0.01(-0.19%)
Apr 23, 2004 4.373 4.495 4.330 4.469 52,308 +0.02(+0.39%)
Apr 22, 2004 4.503 4.573 4.114 4.451 99,304 -0.10(-2.28%)
Apr 21, 2004 4.590 4.651 4.503 4.555 27,482 -0.02(-0.38%)
Apr 20, 2004 4.720 4.763 4.573 4.573 45,379 -0.06(-1.31%)
Apr 19, 2004 4.460 4.763 4.460 4.633 160,966 +0.18(+4.09%)
Apr 16, 2004 4.373 4.451 4.330 4.451 25,519 +0.13(+3.01%)
Apr 15, 2004 4.287 4.417 4.278 4.321 35,103 +0.03(+0.81%)
Apr 14, 2004 4.373 4.399 4.287 4.287 25,288 -0.13(-2.94%)
Apr 13, 2004 4.382 4.469 4.347 4.417 12,932 -0.05(-1.16%)
Apr 12, 2004 4.460 4.469 4.373 4.469 101,036 +0.01(+0.19%)
Apr 08, 2004 4.321 4.460 4.244 4.460 89,374 +0.14(+3.21%)
Apr 07, 2004 4.321 4.373 4.287 4.321 43,186 +0.00(+0.00%)
Apr 06, 2004 4.261 4.330 4.261 4.321 35,911 -0.03(-0.60%)
Apr 05, 2004 4.365 4.365 4.313 4.347 45,379 -0.10(-2.33%)
Apr 02, 2004 4.313 4.460 4.200 4.451 56,696 +0.18(+4.26%)
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.