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

Carriage Services (NY: CSV )

27.00 -0.07 (-0.26%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 20, 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 (%)
Oct 31, 2005 5.182 5.208 5.173 5.208 16,121 +0.02(+0.33%)
Oct 28, 2005 5.191 5.199 5.173 5.191 9,510 -0.01(-0.17%)
Oct 27, 2005 5.242 5.242 5.173 5.199 15,773 +0.02(+0.33%)
Oct 26, 2005 5.139 5.199 5.139 5.182 45,811 +0.04(+0.84%)
Oct 25, 2005 5.173 5.173 5.010 5.139 38,969 -0.03(-0.67%)
Oct 24, 2005 5.216 5.242 5.134 5.173 22,384 -0.07(-1.32%)
Oct 21, 2005 5.216 5.260 5.208 5.242 29,226 -0.02(-0.33%)
Oct 20, 2005 5.389 5.389 5.260 5.260 48,827 -0.12(-2.24%)
Oct 19, 2005 5.372 5.389 5.294 5.380 16,585 +0.05(+0.97%)
Oct 18, 2005 5.311 5.363 5.303 5.329 18,208 +0.01(+0.16%)
Oct 17, 2005 5.277 5.363 5.277 5.320 10,554 +0.00(+0.00%)
Oct 14, 2005 5.277 5.337 5.242 5.320 9,162 +0.03(+0.49%)
Oct 13, 2005 5.303 5.311 5.225 5.294 12,409 -0.01(-0.16%)
Oct 12, 2005 5.329 5.380 5.268 5.303 38,273 -0.04(-0.81%)
Oct 11, 2005 5.380 5.389 5.346 5.346 22,847 +0.00(+0.00%)
Oct 10, 2005 5.346 5.380 5.346 5.346 5,335 -0.04(-0.80%)
Oct 07, 2005 5.389 5.406 5.372 5.389 27,603 +0.00(+0.00%)
Oct 06, 2005 5.406 5.406 5.337 5.389 52,190 +0.03(+0.48%)
Oct 05, 2005 5.311 5.363 5.285 5.363 24,819 +0.01(+0.16%)
Oct 04, 2005 5.346 5.354 5.260 5.354 26,095 -0.04(-0.80%)
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.