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 (%)
Mar 31, 2004 4.294 4.311 4.225 4.285 27,371 +0.02(+0.40%)
Mar 30, 2004 4.311 4.311 4.234 4.268 12,641 -0.04(-1.00%)
Mar 29, 2004 4.294 4.415 4.294 4.311 110,296 +0.03(+0.60%)
Mar 26, 2004 4.182 4.380 4.173 4.285 124,677 +0.11(+2.69%)
Mar 25, 2004 4.139 4.182 4.113 4.173 19,136 +0.03(+0.62%)
Mar 24, 2004 4.139 4.173 4.139 4.147 48,247 +0.01(+0.21%)
Mar 23, 2004 4.052 4.182 4.052 4.139 19,832 +0.03(+0.84%)
Mar 22, 2004 4.139 4.147 4.096 4.104 27,255 -0.08(-1.86%)
Mar 19, 2004 4.182 4.268 4.173 4.182 85,708 +0.00(+0.00%)
Mar 18, 2004 4.182 4.234 4.182 4.182 16,932 -0.03(-0.82%)
Mar 17, 2004 4.087 4.225 4.087 4.216 115,747 +0.13(+3.16%)
Mar 16, 2004 4.061 4.087 4.035 4.087 36,301 +0.03(+0.85%)
Mar 15, 2004 4.018 4.121 3.983 4.052 40,708 +0.08(+1.95%)
Mar 12, 2004 3.966 3.992 3.966 3.975 22,731 +0.03(+0.65%)
Mar 11, 2004 3.914 3.966 3.863 3.949 97,074 -0.14(-3.38%)
Mar 10, 2004 4.096 4.139 4.052 4.087 11,945 +0.03(+0.85%)
Mar 09, 2004 4.139 4.147 4.044 4.052 80,489 -0.09(-2.08%)
Mar 08, 2004 4.182 4.182 4.104 4.139 34,793 +0.01(+0.21%)
Mar 05, 2004 4.121 4.130 4.096 4.130 11,713 -0.01(-0.21%)
Mar 04, 2004 4.121 4.182 4.096 4.139 100,670 +0.04(+1.05%)
Mar 03, 2004 4.165 4.165 4.087 4.096 85,128 -0.07(-1.66%)
Mar 02, 2004 4.182 4.182 4.096 4.165 20,876 -0.06(-1.43%)
Mar 01, 2004 4.190 4.259 4.182 4.225 129,317 -0.04(-1.01%)
Feb 27, 2004 4.165 4.311 4.121 4.268 81,649 +0.11(+2.70%)
Feb 26, 2004 4.139 4.165 4.104 4.156 97,190 +0.02(+0.42%)
Feb 25, 2004 3.992 4.225 3.966 4.139 289,600 +0.23(+5.96%)
Feb 24, 2004 3.837 3.992 3.768 3.906 209,110 +0.11(+2.95%)
Feb 23, 2004 3.742 3.837 3.742 3.794 162,603 +0.09(+2.33%)
Feb 20, 2004 3.880 3.880 3.673 3.708 79,909 -0.13(-3.37%)
Feb 19, 2004 4.087 4.087 3.578 3.837 232,654 -0.34(-8.06%)
Feb 18, 2004 4.182 4.242 4.165 4.173 50,683 +0.03(+0.62%)
Feb 17, 2004 4.078 4.182 4.001 4.147 44,884 -0.02(-0.41%)
Feb 13, 2004 4.182 4.182 3.975 4.165 69,007 -0.02(-0.41%)
Feb 12, 2004 4.285 4.285 4.096 4.182 52,422 -0.09(-2.02%)
Feb 11, 2004 4.096 4.268 4.096 4.268 47,087 +0.05(+1.23%)
Feb 10, 2004 4.225 4.234 4.173 4.216 91,971 -0.03(-0.61%)
Feb 09, 2004 4.268 4.268 4.182 4.242 42,332 +0.01(+0.20%)
Feb 06, 2004 4.259 4.311 4.190 4.234 30,386 +0.05(+1.24%)
Feb 05, 2004 4.182 4.234 4.096 4.182 118,878 +0.09(+2.11%)
Feb 04, 2004 4.139 4.139 3.975 4.096 81,533 -0.03(-0.63%)
Feb 03, 2004 4.182 4.190 4.087 4.121 46,275 -0.02(-0.42%)
Feb 02, 2004 4.078 4.225 4.078 4.139 40,708 +0.09(+2.13%)
Jan 30, 2004 4.018 4.052 3.975 4.052 140,335 +0.03(+0.86%)
Jan 29, 2004 4.354 4.397 3.906 4.018 207,371 -0.35(-8.09%)
Jan 28, 2004 4.406 4.466 4.311 4.371 75,966 -0.03(-0.59%)
Jan 27, 2004 4.432 4.527 4.346 4.397 137,203 +0.01(+0.20%)
Jan 26, 2004 4.285 4.440 4.268 4.389 146,366 +0.13(+3.04%)
Jan 23, 2004 4.225 4.285 4.190 4.259 101,018 +0.04(+1.02%)
Jan 22, 2004 4.096 4.268 4.096 4.216 210,154 +0.16(+3.82%)
Jan 21, 2004 3.914 4.130 3.880 4.061 234,974 +0.16(+4.20%)
Jan 20, 2004 3.828 3.949 3.742 3.897 225,347 +0.07(+1.80%)
Jan 16, 2004 3.880 3.880 3.802 3.828 44,652 -0.05(-1.33%)
Jan 15, 2004 3.983 3.983 3.820 3.880 33,981 -0.09(-2.17%)
Jan 14, 2004 3.880 3.966 3.768 3.966 113,195 +0.14(+3.60%)
Jan 13, 2004 3.820 3.837 3.733 3.828 78,981 +0.01(+0.23%)
Jan 12, 2004 3.733 3.820 3.690 3.820 94,523 +0.03(+0.91%)
Jan 09, 2004 3.570 3.794 3.544 3.785 213,402 +0.24(+6.81%)
Jan 08, 2004 3.501 3.578 3.458 3.544 60,657 +0.05(+1.48%)
Jan 07, 2004 3.578 3.578 3.458 3.492 75,154 -0.03(-0.98%)
Jan 06, 2004 3.406 3.578 3.389 3.526 89,304 +0.10(+3.02%)
Jan 05, 2004 3.285 3.449 3.268 3.423 173,157 +0.14(+4.20%)
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.