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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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, 2002 3.828 3.854 3.828 3.846 17,280 -0.07(-1.76%)
Apr 29, 2002 4.009 4.018 3.906 3.914 29,574 -0.09(-2.37%)
Apr 26, 2002 3.992 4.009 3.992 4.009 13,337 +0.10(+2.65%)
Apr 25, 2002 4.009 4.096 3.863 3.906 44,072 -0.19(-4.63%)
Apr 24, 2002 4.182 4.182 4.052 4.096 10,554 +0.04(+1.06%)
Apr 23, 2002 4.225 4.225 4.052 4.052 12,757 -0.09(-2.08%)
Apr 22, 2002 4.182 4.225 4.096 4.139 11,713 -0.04(-1.03%)
Apr 19, 2002 4.268 4.277 4.182 4.182 13,569 -0.05(-1.22%)
Apr 18, 2002 4.251 4.251 4.199 4.234 17,860 -0.02(-0.41%)
Apr 17, 2002 4.173 4.268 4.165 4.251 17,512 +0.12(+2.92%)
Apr 16, 2002 4.121 4.156 4.121 4.130 9,974 +0.07(+1.70%)
Apr 15, 2002 3.854 4.156 3.837 4.061 11,945 +0.13(+3.29%)
Apr 12, 2002 3.923 3.932 3.923 3.932 927 -0.02(-0.44%)
Apr 11, 2002 3.966 4.035 3.837 3.949 34,445 +0.02(+0.44%)
Apr 10, 2002 3.889 3.966 3.880 3.932 66,340 -0.03(-0.87%)
Apr 09, 2002 4.156 4.156 3.932 3.966 40,360 -0.19(-4.56%)
Apr 08, 2002 4.139 4.182 4.052 4.156 45,347 +0.07(+1.69%)
Apr 05, 2002 4.182 4.182 4.009 4.087 24,239 -0.14(-3.27%)
Apr 04, 2002 4.285 4.302 4.027 4.225 39,664 +0.03(+0.62%)
Apr 03, 2002 4.302 4.302 4.182 4.199 8,466 -0.08(-1.81%)
Apr 02, 2002 4.311 4.328 4.277 4.277 34,677 -0.12(-2.75%)
Apr 01, 2002 4.311 4.397 4.104 4.397 56,597 +0.04(+0.99%)
Mar 29, 2002 4.311 4.354 4.225 4.354 33,518 +0.00(+0.00%)
Mar 28, 2002 4.311 4.354 4.225 4.354 25,979 +0.01(+0.20%)
Mar 27, 2002 4.268 4.346 4.268 4.346 50,798 +0.03(+0.60%)
Mar 26, 2002 4.268 4.320 4.268 4.320 130,824 +0.05(+1.21%)
Mar 25, 2002 4.225 4.311 4.182 4.268 4,291 -0.03(-0.80%)
Mar 22, 2002 4.311 4.346 4.294 4.302 78,402 -0.05(-1.19%)
Mar 21, 2002 4.311 4.354 4.311 4.354 36,765 +0.04(+1.00%)
Mar 20, 2002 4.389 4.389 4.225 4.311 80,837 -0.01(-0.20%)
Mar 19, 2002 4.311 4.354 4.285 4.320 280,786 -0.03(-0.79%)
Mar 18, 2002 4.311 4.432 4.311 4.354 54,162 -0.02(-0.39%)
Mar 15, 2002 4.337 4.371 4.285 4.371 23,079 +0.02(+0.40%)
Mar 14, 2002 4.354 4.380 4.354 4.354 3,943 -0.05(-1.17%)
Mar 13, 2002 4.406 4.406 4.406 4.406 24,355 +0.00(+0.00%)
Mar 12, 2002 4.484 4.484 4.363 4.406 29,226 -0.03(-0.58%)
Mar 11, 2002 4.423 4.440 4.380 4.432 13,221 +0.01(+0.19%)
Mar 08, 2002 4.311 4.449 4.311 4.423 73,878 +0.08(+1.79%)
Mar 07, 2002 4.363 4.389 4.268 4.346 68,659 +0.03(+0.60%)
Mar 06, 2002 4.182 4.380 4.139 4.320 22,152 +0.16(+3.73%)
Mar 05, 2002 4.052 4.173 4.052 4.165 8,118 +0.08(+1.90%)
Mar 04, 2002 4.061 4.147 4.052 4.087 108,556 -0.04(-1.04%)
Mar 01, 2002 4.199 4.199 4.009 4.130 32,010 -0.05(-1.24%)
Feb 28, 2002 4.311 4.311 4.147 4.182 28,878 -0.10(-2.41%)
Feb 27, 2002 4.406 4.406 4.285 4.285 20,644 -0.12(-2.74%)
Feb 26, 2002 4.484 4.484 4.354 4.406 33,634 -0.12(-2.67%)
Feb 25, 2002 4.527 4.527 4.371 4.527 47,203 +0.04(+0.96%)
Feb 22, 2002 4.587 4.587 4.277 4.484 41,984 -0.13(-2.80%)
Feb 21, 2002 4.742 4.742 4.320 4.613 150,541 +0.23(+5.31%)
Feb 20, 2002 4.147 4.389 4.052 4.380 47,087 +0.24(+5.83%)
Feb 19, 2002 4.208 4.354 4.096 4.139 27,255 -0.16(-3.61%)
Feb 18, 2002 4.251 4.294 4.001 4.294 13,569 +0.00(+0.00%)
Feb 15, 2002 4.251 4.294 4.001 4.294 13,569 -0.01(-0.20%)
Feb 14, 2002 4.268 4.302 4.259 4.302 4,291 +0.03(+0.81%)
Feb 13, 2002 4.259 4.311 4.225 4.268 17,512 +0.09(+2.27%)
Feb 12, 2002 4.182 4.182 4.165 4.173 12,525 +0.06(+1.47%)
Feb 11, 2002 4.216 4.216 4.096 4.113 41,868 -0.16(-3.64%)
Feb 08, 2002 4.268 4.397 4.199 4.268 14,033 -0.07(-1.59%)
Feb 07, 2002 4.225 4.337 4.190 4.337 54,394 +0.11(+2.65%)
Feb 06, 2002 4.587 4.656 4.096 4.225 41,288 -0.45(-9.59%)
Feb 05, 2002 4.725 4.734 4.656 4.673 42,100 +0.02(+0.37%)
Feb 04, 2002 4.527 4.725 4.527 4.656 115,979 +0.18(+4.05%)
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.