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

Carriage Services (NY: CSV )

25.93 -0.38 (-1.44%)
Streaming Delayed Price Updated: 3:12 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 (%)
Jun 30, 2005 5.173 5.251 5.156 5.216 18,324 +0.04(+0.83%)
Jun 29, 2005 5.113 5.173 5.113 5.173 27,603 +0.00(+0.00%)
Jun 28, 2005 5.139 5.191 5.104 5.173 44,884 +0.00(+0.00%)
Jun 27, 2005 5.087 5.173 5.087 5.173 8,466 +0.07(+1.35%)
Jun 24, 2005 5.087 5.147 5.061 5.104 6,262 +0.02(+0.34%)
Jun 23, 2005 5.070 5.113 5.061 5.087 19,368 +0.05(+1.03%)
Jun 22, 2005 5.044 5.061 5.027 5.035 17,048 -0.03(-0.68%)
Jun 21, 2005 5.087 5.130 5.001 5.070 28,067 -0.03(-0.51%)
Jun 20, 2005 5.130 5.130 5.087 5.096 28,994 -0.09(-1.83%)
Jun 17, 2005 5.182 5.191 5.104 5.191 47,087 +0.04(+0.84%)
Jun 16, 2005 5.130 5.173 5.104 5.147 10,786 +0.00(+0.00%)
Jun 15, 2005 5.173 5.182 5.087 5.147 22,036 -0.02(-0.33%)
Jun 14, 2005 5.182 5.191 5.087 5.165 33,865 -0.02(-0.33%)
Jun 13, 2005 5.087 5.191 5.087 5.182 46,391 +0.09(+1.86%)
Jun 10, 2005 5.130 5.147 5.087 5.087 12,641 -0.07(-1.34%)
Jun 09, 2005 5.173 5.173 5.104 5.156 52,306 -0.02(-0.33%)
Jun 08, 2005 5.156 5.173 5.087 5.173 10,786 +0.04(+0.84%)
Jun 07, 2005 5.087 5.130 5.070 5.130 9,510 +0.10(+2.06%)
Jun 06, 2005 5.044 5.087 5.001 5.027 15,193 -0.06(-1.19%)
Jun 03, 2005 5.044 5.173 5.001 5.087 33,634 +0.09(+1.72%)
Jun 02, 2005 5.027 5.035 4.897 5.001 33,518 -0.03(-0.51%)
Jun 01, 2005 5.001 5.087 4.966 5.027 15,657 -0.04(-0.85%)
May 31, 2005 4.932 5.087 4.932 5.070 8,582 +0.17(+3.52%)
May 27, 2005 4.906 4.949 4.880 4.897 6,842 +0.01(+0.18%)
May 26, 2005 4.803 4.958 4.794 4.889 15,425 +0.08(+1.61%)
May 25, 2005 4.846 4.846 4.794 4.811 17,744 -0.04(-0.89%)
May 24, 2005 4.889 4.932 4.803 4.854 37,809 -0.03(-0.53%)
May 23, 2005 4.846 4.915 4.828 4.880 15,193 +0.10(+2.17%)
May 20, 2005 4.872 4.872 4.742 4.777 23,427 -0.10(-2.12%)
May 19, 2005 4.915 4.949 4.837 4.880 44,072 -0.03(-0.70%)
May 18, 2005 4.958 5.010 4.872 4.915 34,213 -0.04(-0.87%)
May 17, 2005 4.673 5.156 4.673 4.958 101,366 +0.27(+5.70%)
May 16, 2005 4.742 4.742 4.484 4.690 78,634 -0.09(-1.98%)
May 13, 2005 4.915 4.915 4.742 4.785 39,548 +0.00(+0.00%)
May 12, 2005 5.061 5.104 4.785 4.785 73,762 -0.28(-5.45%)
May 11, 2005 5.173 5.216 5.001 5.061 52,654 -0.13(-2.49%)
May 10, 2005 5.216 5.268 5.173 5.191 36,533 +0.02(+0.33%)
May 09, 2005 5.173 5.234 5.173 5.173 48,827 +0.00(+0.00%)
May 06, 2005 5.173 5.216 5.130 5.173 43,840 +0.00(+0.00%)
May 05, 2005 5.277 5.277 5.173 5.173 36,301 -0.12(-2.28%)
May 04, 2005 5.285 5.432 5.277 5.294 25,747 -0.04(-0.81%)
May 03, 2005 5.173 5.406 5.173 5.337 35,605 +0.08(+1.48%)
May 02, 2005 5.208 5.260 5.130 5.260 125,721 +0.09(+1.67%)
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.