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 (%)
Apr 29, 2005 5.199 5.208 4.949 5.173 94,523 -0.02(-0.33%)
Apr 28, 2005 5.199 5.199 5.173 5.191 16,817 +0.02(+0.33%)
Apr 27, 2005 5.182 5.208 5.173 5.173 48,827 -0.03(-0.66%)
Apr 26, 2005 5.216 5.234 5.173 5.208 20,412 -0.01(-0.17%)
Apr 25, 2005 5.251 5.260 5.173 5.216 65,876 +0.03(+0.67%)
Apr 22, 2005 5.260 5.260 5.165 5.182 29,342 -0.08(-1.48%)
Apr 21, 2005 5.208 5.260 5.156 5.260 62,512 +0.00(+0.00%)
Apr 20, 2005 5.329 5.329 5.156 5.260 74,806 -0.09(-1.61%)
Apr 19, 2005 5.173 5.346 5.173 5.346 126,185 +0.30(+5.98%)
Apr 18, 2005 4.803 5.044 4.759 5.044 81,417 +0.30(+6.36%)
Apr 15, 2005 4.751 4.785 4.742 4.742 51,610 -0.01(-0.18%)
Apr 14, 2005 4.725 4.768 4.725 4.751 61,817 +0.05(+1.10%)
Apr 13, 2005 4.777 4.777 4.699 4.699 61,469 -0.08(-1.62%)
Apr 12, 2005 4.785 4.785 4.708 4.777 54,510 -0.01(-0.18%)
Apr 11, 2005 4.742 4.785 4.742 4.785 36,881 -0.01(-0.18%)
Apr 08, 2005 4.803 4.820 4.785 4.794 93,711 +0.03(+0.72%)
Apr 07, 2005 4.803 4.803 4.742 4.759 121,662 -0.03(-0.54%)
Apr 06, 2005 4.751 4.820 4.751 4.785 58,105 +0.01(+0.18%)
Apr 05, 2005 4.742 4.777 4.742 4.777 59,961 -0.03(-0.54%)
Apr 04, 2005 4.742 4.811 4.742 4.803 47,435 +0.04(+0.91%)
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.