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: 7:00 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 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%)
Apr 01, 2005 4.794 4.803 4.742 4.759 47,087 -0.04(-0.90%)
Mar 31, 2005 4.811 4.828 4.768 4.803 41,520 +0.05(+1.09%)
Mar 30, 2005 4.742 4.785 4.708 4.751 21,920 +0.01(+0.18%)
Mar 29, 2005 4.742 4.785 4.742 4.742 29,342 -0.04(-0.90%)
Mar 28, 2005 4.872 4.923 4.682 4.785 143,234 -0.04(-0.89%)
Mar 24, 2005 4.708 4.837 4.708 4.828 59,381 +0.13(+2.75%)
Mar 23, 2005 4.673 4.725 4.656 4.699 43,492 +0.04(+0.93%)
Mar 22, 2005 4.656 4.725 4.613 4.656 52,886 +0.04(+0.93%)
Mar 21, 2005 4.656 4.699 4.527 4.613 42,100 +0.03(+0.75%)
Mar 18, 2005 4.484 4.596 4.484 4.578 115,399 +0.09(+2.12%)
Mar 17, 2005 4.397 4.501 4.397 4.484 172,693 +0.04(+0.97%)
Mar 16, 2005 4.440 4.449 4.363 4.440 31,198 -0.03(-0.58%)
Mar 15, 2005 4.466 4.518 4.397 4.466 49,987 +0.03(+0.78%)
Mar 14, 2005 4.475 4.475 4.406 4.432 9,394 +0.02(+0.39%)
Mar 11, 2005 4.380 4.475 4.337 4.415 30,038 +0.00(+0.00%)
Mar 10, 2005 4.449 4.449 4.397 4.415 23,195 +0.00(+0.00%)
Mar 09, 2005 4.406 4.449 4.397 4.415 28,994 +0.02(+0.39%)
Mar 08, 2005 4.397 4.475 4.354 4.397 34,561 +0.00(+0.00%)
Mar 07, 2005 4.423 4.440 4.311 4.397 56,597 -0.03(-0.58%)
Mar 04, 2005 4.397 4.501 4.371 4.423 43,260 +0.04(+0.98%)
Mar 03, 2005 4.363 4.380 4.354 4.380 19,600 +0.02(+0.40%)
Mar 02, 2005 4.328 4.371 4.320 4.363 45,231 +0.01(+0.20%)
Mar 01, 2005 4.311 4.371 4.311 4.354 102,989 +0.04(+1.00%)
Feb 28, 2005 4.423 4.423 4.190 4.311 169,561 -0.20(-4.40%)
Feb 25, 2005 4.794 4.794 4.268 4.509 138,595 -0.33(-6.77%)
Feb 24, 2005 4.785 4.837 4.768 4.837 36,649 +0.07(+1.45%)
Feb 23, 2005 4.656 4.828 4.613 4.768 73,994 +0.12(+2.60%)
Feb 22, 2005 4.613 4.647 4.570 4.647 48,711 +0.04(+0.94%)
Feb 18, 2005 4.484 4.613 4.458 4.604 29,226 +0.05(+1.14%)
Feb 17, 2005 4.371 4.570 4.371 4.553 38,389 +0.14(+3.12%)
Feb 16, 2005 4.354 4.432 4.354 4.415 23,891 +0.03(+0.57%)
Feb 15, 2005 4.320 4.397 4.320 4.390 22,500 +0.04(+0.81%)
Feb 14, 2005 4.389 4.389 4.320 4.354 36,881 -0.02(-0.39%)
Feb 11, 2005 4.380 4.380 4.346 4.371 20,644 +0.02(+0.40%)
Feb 10, 2005 4.302 4.354 4.277 4.354 28,414 +0.07(+1.61%)
Feb 09, 2005 4.346 4.380 4.277 4.285 33,054 -0.06(-1.39%)
Feb 08, 2005 4.328 4.380 4.311 4.346 22,615 +0.02(+0.40%)
Feb 07, 2005 4.311 4.354 4.294 4.328 34,561 +0.03(+0.60%)
Feb 04, 2005 4.311 4.354 4.242 4.302 95,451 +0.00(+0.00%)
Feb 03, 2005 4.302 4.311 4.268 4.302 67,268 +0.01(+0.20%)
Feb 02, 2005 4.268 4.294 4.225 4.294 25,399 +0.01(+0.20%)
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.