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 (%)
Feb 28, 2003 3.317 3.507 3.317 3.412 120,666 +0.11(+3.41%)
Feb 27, 2003 3.222 3.343 3.204 3.300 40,183 +0.04(+1.33%)
Feb 26, 2003 3.265 3.291 3.213 3.256 49,075 -0.03(-1.05%)
Feb 25, 2003 3.464 3.464 3.256 3.291 196,877 -0.18(-5.24%)
Feb 24, 2003 3.559 3.559 3.438 3.473 71,822 -0.09(-2.43%)
Feb 21, 2003 3.620 3.620 3.490 3.559 34,872 -0.02(-0.48%)
Feb 20, 2003 3.611 3.629 3.542 3.577 84,870 +0.01(+0.24%)
Feb 19, 2003 3.603 3.629 3.559 3.568 19,976 +0.01(+0.24%)
Feb 18, 2003 3.585 3.629 3.559 3.559 21,131 +0.02(+0.49%)
Feb 14, 2003 3.594 3.594 3.429 3.542 81,637 -0.03(-0.97%)
Feb 13, 2003 3.594 3.637 3.525 3.577 31,638 +0.03(+0.73%)
Feb 12, 2003 3.620 3.620 3.525 3.551 52,423 +0.02(+0.49%)
Feb 11, 2003 3.551 3.637 3.533 3.533 26,789 -0.02(-0.49%)
Feb 10, 2003 3.594 3.629 3.551 3.551 18,475 -0.03(-0.97%)
Feb 07, 2003 3.663 3.663 3.525 3.585 35,449 -0.06(-1.66%)
Feb 06, 2003 3.637 3.646 3.603 3.646 23,440 -0.02(-0.47%)
Feb 05, 2003 3.655 3.672 3.620 3.663 25,749 +0.04(+1.20%)
Feb 04, 2003 3.577 3.620 3.551 3.620 19,630 +0.02(+0.48%)
Feb 03, 2003 3.611 3.672 3.551 3.603 71,707 -0.08(-2.12%)
Jan 31, 2003 3.733 3.750 3.525 3.681 40,876 -0.03(-0.70%)
Jan 30, 2003 3.603 3.759 3.603 3.707 31,292 +0.11(+3.13%)
Jan 29, 2003 3.611 3.629 3.594 3.594 34,872 -0.01(-0.24%)
Jan 28, 2003 3.507 3.724 3.499 3.603 77,365 +0.10(+2.72%)
Jan 27, 2003 3.637 3.637 3.464 3.507 78,289 -0.17(-4.71%)
Jan 24, 2003 3.862 3.880 3.646 3.681 68,936 -0.20(-5.13%)
Jan 23, 2003 3.854 3.923 3.810 3.880 36,950 +0.09(+2.28%)
Jan 22, 2003 3.897 3.966 3.724 3.793 92,030 -0.06(-1.57%)
Jan 21, 2003 3.767 3.888 3.724 3.854 68,127 +0.13(+3.49%)
Jan 17, 2003 3.724 3.750 3.637 3.724 49,075 +0.03(+0.70%)
Jan 16, 2003 3.551 3.767 3.551 3.698 71,476 +0.19(+5.43%)
Jan 15, 2003 3.533 3.620 3.507 3.507 104,501 +0.01(+0.25%)
Jan 14, 2003 3.507 3.507 3.473 3.499 74,825 +0.03(+1.00%)
Jan 13, 2003 3.481 3.499 3.447 3.464 70,206 +0.02(+0.50%)
Jan 10, 2003 3.464 3.464 3.421 3.447 40,183 +0.01(+0.25%)
Jan 09, 2003 3.447 3.464 3.421 3.438 49,536 +0.02(+0.51%)
Jan 08, 2003 3.464 3.464 3.403 3.421 36,373 -0.04(-1.25%)
Jan 07, 2003 3.464 3.464 3.421 3.464 33,024 +0.00(+0.00%)
Jan 06, 2003 3.507 3.568 3.464 3.464 68,705 -0.02(-0.50%)
Jan 03, 2003 3.542 3.577 3.421 3.481 94,455 -0.04(-1.23%)
Jan 02, 2003 3.481 3.533 3.438 3.525 26,096 +0.08(+2.26%)
Dec 31, 2002 3.499 3.499 3.421 3.447 120,897 -0.03(-1.00%)
Dec 30, 2002 3.551 3.551 3.464 3.481 58,312 +0.00(+0.00%)
Dec 27, 2002 3.464 3.507 3.464 3.481 138,680 -0.06(-1.71%)
Dec 26, 2002 3.551 3.559 3.481 3.542 99,189 -0.01(-0.24%)
Dec 24, 2002 3.551 3.585 3.464 3.551 20,091 +0.09(+2.50%)
Dec 23, 2002 3.464 3.473 3.447 3.464 151,728 +0.00(+0.00%)
Dec 20, 2002 3.343 3.464 3.343 3.464 65,587 +0.08(+2.30%)
Dec 19, 2002 3.438 3.438 3.334 3.386 93,300 -0.08(-2.25%)
Dec 18, 2002 3.438 3.490 3.343 3.464 30,022 +0.00(+0.00%)
Dec 17, 2002 3.499 3.507 3.447 3.464 96,649 -0.01(-0.25%)
Dec 16, 2002 3.525 3.525 3.447 3.473 43,532 -0.02(-0.50%)
Dec 13, 2002 3.464 3.542 3.464 3.490 88,796 +0.01(+0.25%)
Dec 12, 2002 3.464 3.516 3.403 3.481 228,632 +0.10(+3.08%)
Dec 11, 2002 3.360 3.499 3.343 3.377 79,212 -0.04(-1.27%)
Dec 10, 2002 3.499 3.533 3.265 3.421 84,409 -0.08(-2.23%)
Dec 09, 2002 3.473 3.594 3.473 3.499 32,678 +0.01(+0.25%)
Dec 06, 2002 3.551 3.568 3.464 3.490 49,767 -0.04(-1.23%)
Dec 05, 2002 3.724 3.897 3.464 3.533 142,029 -0.23(-6.21%)
Dec 04, 2002 3.966 4.027 3.724 3.767 64,894 -0.13(-3.33%)
Dec 03, 2002 3.897 3.984 3.854 3.897 54,386 +0.04(+1.12%)
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.