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

Carriage Services (NY: CSV )

25.56 -0.18 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Aug 29, 2003 2.742 2.759 2.699 2.750 15,425 +0.01(+0.31%)
Aug 28, 2003 2.750 2.768 2.699 2.742 8,234 -0.01(-0.31%)
Aug 27, 2003 2.690 2.759 2.690 2.750 25,747 +0.06(+2.24%)
Aug 26, 2003 2.733 2.733 2.673 2.690 43,144 -0.04(-1.58%)
Aug 25, 2003 2.699 2.733 2.673 2.733 68,079 +0.03(+1.28%)
Aug 22, 2003 2.613 2.699 2.587 2.699 90,927 +0.09(+3.64%)
Aug 21, 2003 2.664 2.716 2.595 2.604 109,136 -0.06(-2.27%)
Aug 20, 2003 2.699 2.716 2.638 2.664 139,755 -0.03(-1.28%)
Aug 19, 2003 2.707 2.750 2.673 2.699 90,927 -0.01(-0.32%)
Aug 18, 2003 2.716 2.716 2.656 2.707 86,288 -0.01(-0.32%)
Aug 15, 2003 2.656 2.716 2.656 2.716 3,363 +0.02(+0.64%)
Aug 14, 2003 2.725 2.802 2.699 2.699 41,520 +0.03(+0.97%)
Aug 13, 2003 2.716 2.742 2.673 2.673 133,492 -0.04(-1.59%)
Aug 12, 2003 2.811 2.811 2.716 2.716 81,765 -0.08(-2.78%)
Aug 11, 2003 2.785 2.811 2.785 2.794 22,384 -0.05(-1.82%)
Aug 08, 2003 2.819 2.888 2.785 2.845 26,095 +0.02(+0.61%)
Aug 07, 2003 2.828 2.828 2.759 2.828 10,670 -0.04(-1.50%)
Aug 06, 2003 2.914 2.932 2.837 2.871 42,332 -0.02(-0.60%)
Aug 05, 2003 2.742 2.888 2.742 2.888 138,247 +0.22(+8.41%)
Aug 04, 2003 2.647 2.673 2.578 2.664 205,863 +0.02(+0.65%)
Aug 01, 2003 2.699 2.776 2.630 2.647 85,128 -0.05(-1.92%)
Jul 31, 2003 2.759 2.811 2.699 2.699 43,028 -0.10(-3.69%)
Jul 30, 2003 2.828 2.854 2.802 2.802 20,412 -0.02(-0.61%)
Jul 29, 2003 2.802 2.828 2.785 2.819 17,280 -0.01(-0.30%)
Jul 28, 2003 2.802 2.880 2.759 2.828 331,005 +0.07(+2.50%)
Jul 25, 2003 2.957 2.957 2.587 2.759 172,809 -0.22(-7.25%)
Jul 24, 2003 2.975 3.009 2.932 2.975 121,546 -0.03(-1.15%)
Jul 23, 2003 2.975 3.044 2.949 3.009 69,123 +0.02(+0.58%)
Jul 22, 2003 2.975 3.044 2.975 2.992 27,719 +0.02(+0.58%)
Jul 21, 2003 2.975 3.001 2.975 2.975 20,876 -0.03(-0.86%)
Jul 18, 2003 2.975 3.009 2.975 3.001 13,685 +0.03(+0.87%)
Jul 17, 2003 2.983 3.009 2.975 2.975 24,935 -0.01(-0.29%)
Jul 16, 2003 2.983 2.992 2.983 2.983 20,064 -0.03(-0.86%)
Jul 15, 2003 2.992 3.009 2.983 3.009 41,056 -0.01(-0.29%)
Jul 14, 2003 3.035 3.052 2.992 3.018 43,260 -0.02(-0.57%)
Jul 11, 2003 3.087 3.087 3.018 3.035 62,860 -0.01(-0.28%)
Jul 10, 2003 3.035 3.061 3.018 3.044 21,804 +0.01(+0.28%)
Jul 09, 2003 3.018 3.061 3.018 3.035 23,775 -0.01(-0.28%)
Jul 08, 2003 3.009 3.070 3.009 3.044 12,177 +0.02(+0.57%)
Jul 07, 2003 3.026 3.061 2.992 3.026 55,554 +0.04(+1.45%)
Jul 03, 2003 3.061 3.061 2.949 2.983 92,203 -0.12(-3.89%)
Jul 02, 2003 3.104 3.113 3.061 3.104 106,933 -0.03(-1.10%)
Jul 01, 2003 3.035 3.138 3.018 3.138 19,484 +0.09(+2.82%)
Jun 30, 2003 3.052 3.104 3.018 3.052 22,384 -0.01(-0.28%)
Jun 27, 2003 3.104 3.104 3.061 3.061 22,731 -0.04(-1.39%)
Jun 26, 2003 3.044 3.104 3.044 3.104 41,288 +0.03(+1.12%)
Jun 25, 2003 3.104 3.104 3.061 3.070 5,335 +0.00(+0.00%)
Jun 24, 2003 3.061 3.095 3.035 3.070 44,188 +0.03(+1.14%)
Jun 23, 2003 3.061 3.095 3.035 3.035 40,940 -0.06(-1.95%)
Jun 20, 2003 3.061 3.113 3.035 3.095 37,461 +0.06(+1.99%)
Jun 19, 2003 2.983 3.078 2.940 3.035 75,154 +0.04(+1.44%)
Jun 18, 2003 3.001 3.061 2.975 2.992 19,600 -0.03(-1.14%)
Jun 17, 2003 3.078 3.078 3.001 3.026 34,561 -0.03(-1.13%)
Jun 16, 2003 2.957 3.061 2.940 3.061 125,837 +0.06(+2.01%)
Jun 13, 2003 2.949 3.018 2.932 3.001 29,690 +0.01(+0.29%)
Jun 12, 2003 2.975 3.018 2.949 2.992 31,430 +0.02(+0.58%)
Jun 11, 2003 2.975 3.044 2.932 2.975 47,319 -0.03(-1.15%)
Jun 10, 2003 2.957 3.044 2.949 3.009 23,543 -0.01(-0.29%)
Jun 09, 2003 2.975 3.061 2.957 3.018 67,615 +0.03(+0.86%)
Jun 06, 2003 3.035 3.035 2.975 2.992 82,693 -0.04(-1.42%)
Jun 05, 2003 3.061 3.061 3.035 3.035 72,835 -0.03(-0.85%)
Jun 04, 2003 3.035 3.087 3.026 3.061 49,291 +0.01(+0.28%)
Jun 03, 2003 3.035 3.070 3.035 3.052 57,177 +0.01(+0.28%)
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.