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

Carriage Services (NY: CSV )

23.57 +0.25 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2003 3.066 3.118 3.031 3.066 22,285 -0.01(-0.28%)
Jun 27, 2003 3.118 3.118 3.074 3.074 22,632 -0.04(-1.39%)
Jun 26, 2003 3.057 3.118 3.057 3.118 41,107 +0.03(+1.12%)
Jun 25, 2003 3.118 3.118 3.074 3.083 5,311 +0.00(+0.00%)
Jun 24, 2003 3.074 3.109 3.048 3.083 43,994 +0.03(+1.14%)
Jun 23, 2003 3.074 3.109 3.048 3.048 40,761 -0.06(-1.95%)
Jun 20, 2003 3.074 3.126 3.048 3.109 37,297 +0.06(+1.99%)
Jun 19, 2003 2.996 3.092 2.953 3.048 74,825 +0.04(+1.44%)
Jun 18, 2003 3.014 3.074 2.988 3.005 19,514 -0.03(-1.14%)
Jun 17, 2003 3.092 3.092 3.014 3.040 34,410 -0.03(-1.13%)
Jun 16, 2003 2.970 3.074 2.953 3.074 125,285 +0.06(+2.01%)
Jun 13, 2003 2.962 3.031 2.944 3.014 29,560 +0.01(+0.29%)
Jun 12, 2003 2.988 3.031 2.962 3.005 31,292 +0.02(+0.58%)
Jun 11, 2003 2.988 3.057 2.944 2.988 47,112 -0.03(-1.15%)
Jun 10, 2003 2.970 3.057 2.962 3.022 23,440 -0.01(-0.29%)
Jun 09, 2003 2.988 3.074 2.970 3.031 67,319 +0.03(+0.86%)
Jun 06, 2003 3.048 3.048 2.988 3.005 82,330 -0.04(-1.42%)
Jun 05, 2003 3.074 3.074 3.048 3.048 72,515 -0.03(-0.85%)
Jun 04, 2003 3.048 3.100 3.040 3.074 49,075 +0.01(+0.28%)
Jun 03, 2003 3.048 3.083 3.048 3.066 56,927 +0.01(+0.28%)
Jun 02, 2003 3.083 3.118 3.040 3.057 28,174 -0.03(-1.12%)
May 30, 2003 3.031 3.100 2.996 3.092 78,635 +0.03(+0.85%)
May 29, 2003 3.074 3.100 3.066 3.066 41,915 -0.01(-0.28%)
May 28, 2003 3.083 3.161 3.074 3.074 48,382 -0.09(-2.74%)
May 27, 2003 3.074 3.161 3.074 3.161 82,099 +0.04(+1.39%)
May 23, 2003 3.178 3.204 3.109 3.118 68,820 -0.07(-2.17%)
May 22, 2003 3.152 3.213 3.066 3.187 113,969 +0.12(+3.95%)
May 21, 2003 3.196 3.204 3.031 3.066 31,061 -0.10(-3.01%)
May 20, 2003 3.187 3.204 3.152 3.161 32,678 +0.00(+0.00%)
May 19, 2003 3.204 3.204 3.152 3.161 42,031 -0.04(-1.35%)
May 16, 2003 3.161 3.213 3.126 3.204 136,370 +0.10(+3.06%)
May 15, 2003 3.118 3.204 3.074 3.109 114,316 +0.08(+2.57%)
May 14, 2003 3.118 3.144 2.953 3.031 153,460 -0.09(-2.78%)
May 13, 2003 3.178 3.248 3.109 3.118 130,250 -0.06(-1.91%)
May 12, 2003 3.551 3.551 3.118 3.178 298,376 -0.37(-10.49%)
May 09, 2003 3.507 3.551 3.438 3.551 66,511 +0.10(+2.76%)
May 08, 2003 3.386 3.551 3.386 3.455 58,890 +0.12(+3.64%)
May 07, 2003 3.239 3.334 3.204 3.334 52,654 +0.18(+5.77%)
May 06, 2003 3.118 3.222 3.118 3.152 33,371 -0.07(-2.15%)
May 05, 2003 3.170 3.230 3.170 3.222 39,606 +0.05(+1.64%)
May 02, 2003 3.170 3.187 3.100 3.170 32,793 +0.01(+0.27%)
May 01, 2003 3.222 3.222 3.118 3.161 16,743 -0.04(-1.35%)
Apr 30, 2003 3.135 3.204 3.135 3.204 46,881 +0.10(+3.35%)
Apr 29, 2003 3.100 3.170 3.074 3.100 31,177 -0.03(-1.10%)
Apr 28, 2003 3.118 3.204 3.092 3.135 42,031 +0.04(+1.40%)
Apr 25, 2003 2.962 3.092 2.962 3.092 39,952 +0.06(+2.00%)
Apr 24, 2003 3.126 3.126 3.031 3.031 39,029 -0.09(-2.78%)
Apr 23, 2003 3.178 3.213 3.118 3.118 42,493 +0.03(+0.84%)
Apr 22, 2003 2.918 3.118 2.918 3.092 102,191 +0.18(+6.25%)
Apr 21, 2003 2.884 2.910 2.858 2.910 30,253 +0.00(+0.00%)
Apr 17, 2003 2.927 2.927 2.901 2.910 37,412 -0.02(-0.59%)
Apr 16, 2003 2.944 2.944 2.858 2.927 87,757 +0.03(+0.90%)
Apr 15, 2003 2.901 2.910 2.815 2.901 56,696 +0.00(+0.00%)
Apr 14, 2003 2.918 2.979 2.893 2.901 15,011 -0.01(-0.30%)
Apr 11, 2003 2.858 2.918 2.858 2.910 15,242 +0.03(+0.90%)
Apr 10, 2003 2.901 2.918 2.858 2.884 15,357 -0.02(-0.60%)
Apr 09, 2003 2.858 2.944 2.771 2.901 48,613 -0.08(-2.62%)
Apr 08, 2003 3.040 3.074 2.901 2.979 42,262 -0.05(-1.71%)
Apr 07, 2003 3.014 3.031 2.944 3.031 62,123 +0.06(+2.04%)
Apr 04, 2003 3.031 3.031 2.953 2.970 42,839 -0.07(-2.28%)
Apr 03, 2003 3.040 3.066 3.031 3.040 4,965 -0.03(-1.13%)
Apr 02, 2003 3.074 3.144 3.031 3.074 12,932 +0.03(+0.85%)
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.