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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 4.443 4.443 4.209 4.330 168,818 -0.20(-4.40%)
Feb 25, 2005 4.815 4.815 4.287 4.529 137,987 -0.33(-6.77%)
Feb 24, 2005 4.806 4.858 4.789 4.858 36,488 +0.07(+1.45%)
Feb 23, 2005 4.677 4.850 4.633 4.789 73,670 +0.12(+2.60%)
Feb 22, 2005 4.633 4.668 4.590 4.668 48,497 +0.04(+0.94%)
Feb 18, 2005 4.503 4.633 4.477 4.625 29,098 +0.05(+1.14%)
Feb 17, 2005 4.391 4.590 4.391 4.573 38,220 +0.14(+3.13%)
Feb 16, 2005 4.373 4.451 4.373 4.434 23,786 +0.03(+0.57%)
Feb 15, 2005 4.339 4.417 4.339 4.409 22,401 +0.04(+0.81%)
Feb 14, 2005 4.408 4.408 4.339 4.373 36,719 -0.02(-0.39%)
Feb 11, 2005 4.399 4.399 4.365 4.391 20,553 +0.02(+0.40%)
Feb 10, 2005 4.321 4.373 4.295 4.373 28,290 +0.07(+1.61%)
Feb 09, 2005 4.365 4.399 4.295 4.304 32,909 -0.06(-1.39%)
Feb 08, 2005 4.347 4.399 4.330 4.365 22,516 +0.02(+0.40%)
Feb 07, 2005 4.330 4.373 4.313 4.347 34,410 +0.03(+0.60%)
Feb 04, 2005 4.330 4.373 4.261 4.321 95,032 +0.00(+0.00%)
Feb 03, 2005 4.321 4.330 4.287 4.321 66,973 +0.01(+0.20%)
Feb 02, 2005 4.287 4.313 4.244 4.313 25,288 +0.01(+0.20%)
Feb 01, 2005 4.321 4.321 4.252 4.304 41,107 +0.00(+0.00%)
Jan 31, 2005 4.313 4.321 4.278 4.304 38,451 +0.02(+0.40%)
Jan 28, 2005 4.244 4.287 4.157 4.287 33,948 +0.00(+0.00%)
Jan 27, 2005 4.321 4.321 4.244 4.287 22,747 -0.03(-0.60%)
Jan 26, 2005 4.287 4.321 4.252 4.313 31,985 +0.03(+0.81%)
Jan 25, 2005 4.200 4.321 4.166 4.278 23,440 +0.08(+1.86%)
Jan 24, 2005 4.295 4.295 4.157 4.200 40,530 -0.10(-2.22%)
Jan 21, 2005 4.330 4.373 4.244 4.295 45,957 -0.03(-0.80%)
Jan 20, 2005 4.330 4.330 4.209 4.330 271,471 -0.01(-0.20%)
Jan 19, 2005 4.373 4.417 4.330 4.339 34,294 +0.01(+0.20%)
Jan 18, 2005 4.287 4.356 4.269 4.330 75,979 +0.10(+2.25%)
Jan 14, 2005 4.278 4.287 4.235 4.235 23,094 -0.01(-0.20%)
Jan 13, 2005 4.321 4.321 4.244 4.244 16,974 +0.02(+0.41%)
Jan 12, 2005 4.174 4.244 4.174 4.226 11,547 +0.05(+1.24%)
Jan 11, 2005 4.200 4.235 4.131 4.174 28,174 -0.03(-0.62%)
Jan 10, 2005 4.244 4.252 4.200 4.200 23,325 -0.03(-0.82%)
Jan 07, 2005 4.235 4.244 4.226 4.235 10,045 -0.01(-0.20%)
Jan 06, 2005 4.244 4.287 4.200 4.244 15,126 -0.03(-0.61%)
Jan 05, 2005 4.235 4.278 4.157 4.269 44,340 -0.03(-0.60%)
Jan 04, 2005 4.244 4.295 4.200 4.295 40,299 -0.02(-0.40%)
Jan 03, 2005 4.313 4.373 4.287 4.313 53,924 +0.03(+0.81%)
Dec 31, 2004 4.269 4.313 4.252 4.278 33,486 +0.01(+0.20%)
Dec 30, 2004 4.252 4.295 4.252 4.269 18,706 +0.05(+1.23%)
Dec 29, 2004 4.226 4.278 4.174 4.218 10,276 +0.03(+0.62%)
Dec 28, 2004 4.287 4.287 4.131 4.192 40,992 -0.09(-2.02%)
Dec 27, 2004 4.200 4.287 4.200 4.278 57,966 +0.06(+1.44%)
Dec 23, 2004 4.183 4.235 4.122 4.218 11,547 +0.00(+0.00%)
Dec 22, 2004 4.209 4.244 4.174 4.218 30,484 -0.03(-0.81%)
Dec 21, 2004 4.183 4.252 4.174 4.252 42,377 +0.04(+1.03%)
Dec 20, 2004 4.269 4.287 4.192 4.209 26,442 +0.03(+0.62%)
Dec 17, 2004 4.244 4.244 4.166 4.183 3,002 -0.06(-1.43%)
Dec 16, 2004 4.304 4.304 4.157 4.244 69,282 -0.02(-0.41%)
Dec 15, 2004 4.313 4.321 4.261 4.261 14,549 +0.00(+0.00%)
Dec 14, 2004 4.287 4.321 4.252 4.261 10,161 -0.03(-0.61%)
Dec 13, 2004 4.330 4.330 4.261 4.287 28,636 +0.00(+0.00%)
Dec 10, 2004 4.330 4.330 4.252 4.287 11,893 -0.04(-1.00%)
Dec 09, 2004 4.261 4.330 4.244 4.330 35,334 +0.01(+0.20%)
Dec 08, 2004 4.330 4.330 4.244 4.321 35,911 -0.03(-0.80%)
Dec 07, 2004 4.330 4.399 4.330 4.356 87,526 +0.02(+0.40%)
Dec 06, 2004 4.365 4.365 4.313 4.339 25,519 -0.03(-0.60%)
Dec 03, 2004 4.339 4.365 4.330 4.365 50,576 +0.02(+0.40%)
Dec 02, 2004 4.373 4.373 4.330 4.347 23,786 -0.02(-0.40%)
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.