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

Carriage Services (NY: CSV )

32.85 -0.31 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 29, 2005 5.179 5.188 4.930 5.153 94,887 -0.02(-0.33%)
Apr 28, 2005 5.179 5.179 5.153 5.171 16,881 +0.02(+0.33%)
Apr 27, 2005 5.162 5.188 5.153 5.153 49,015 -0.03(-0.66%)
Apr 26, 2005 5.196 5.214 5.153 5.188 20,491 -0.01(-0.17%)
Apr 25, 2005 5.231 5.239 5.153 5.196 66,130 +0.03(+0.67%)
Apr 22, 2005 5.239 5.239 5.145 5.162 29,455 -0.08(-1.48%)
Apr 21, 2005 5.188 5.239 5.136 5.239 62,754 +0.00(+0.00%)
Apr 20, 2005 5.308 5.308 5.136 5.239 75,095 -0.09(-1.61%)
Apr 19, 2005 5.153 5.325 5.153 5.325 126,672 +0.30(+5.98%)
Apr 18, 2005 4.784 5.025 4.741 5.025 81,731 +0.30(+6.36%)
Apr 15, 2005 4.733 4.767 4.724 4.724 51,809 -0.01(-0.18%)
Apr 14, 2005 4.707 4.750 4.707 4.733 62,055 +0.05(+1.10%)
Apr 13, 2005 4.758 4.758 4.681 4.681 61,706 -0.08(-1.62%)
Apr 12, 2005 4.767 4.767 4.690 4.758 54,720 -0.01(-0.18%)
Apr 11, 2005 4.724 4.767 4.724 4.767 37,023 -0.01(-0.18%)
Apr 08, 2005 4.784 4.801 4.767 4.776 94,072 +0.03(+0.72%)
Apr 07, 2005 4.784 4.784 4.724 4.741 122,131 -0.03(-0.54%)
Apr 06, 2005 4.733 4.801 4.733 4.767 58,329 +0.01(+0.18%)
Apr 05, 2005 4.724 4.758 4.724 4.758 60,192 -0.03(-0.54%)
Apr 04, 2005 4.724 4.793 4.724 4.784 47,618 +0.04(+0.91%)
Apr 01, 2005 4.776 4.784 4.724 4.741 47,269 -0.04(-0.90%)
Mar 31, 2005 4.793 4.810 4.750 4.784 41,680 +0.05(+1.09%)
Mar 30, 2005 4.724 4.767 4.690 4.733 22,004 +0.01(+0.18%)
Mar 29, 2005 4.724 4.767 4.724 4.724 29,455 -0.04(-0.90%)
Mar 28, 2005 4.853 4.904 4.664 4.767 143,787 -0.04(-0.89%)
Mar 24, 2005 4.690 4.818 4.690 4.810 59,610 +0.13(+2.75%)
Mar 23, 2005 4.655 4.707 4.638 4.681 43,660 +0.04(+0.93%)
Mar 22, 2005 4.638 4.707 4.595 4.638 53,090 +0.04(+0.93%)
Mar 21, 2005 4.638 4.681 4.509 4.595 42,262 +0.03(+0.75%)
Mar 18, 2005 4.466 4.578 4.466 4.561 115,844 +0.09(+2.12%)
Mar 17, 2005 4.380 4.484 4.380 4.466 173,359 +0.04(+0.97%)
Mar 16, 2005 4.423 4.432 4.346 4.423 31,318 -0.03(-0.58%)
Mar 15, 2005 4.449 4.501 4.380 4.449 50,179 +0.03(+0.78%)
Mar 14, 2005 4.458 4.458 4.389 4.415 9,430 +0.02(+0.39%)
Mar 11, 2005 4.363 4.458 4.320 4.398 30,154 +0.00(+0.00%)
Mar 10, 2005 4.432 4.432 4.380 4.398 23,285 +0.00(+0.00%)
Mar 09, 2005 4.389 4.432 4.380 4.398 29,106 +0.02(+0.39%)
Mar 08, 2005 4.380 4.458 4.337 4.380 34,695 +0.00(+0.00%)
Mar 07, 2005 4.406 4.423 4.295 4.380 56,816 -0.03(-0.58%)
Mar 04, 2005 4.380 4.484 4.355 4.406 43,427 +0.04(+0.98%)
Mar 03, 2005 4.346 4.363 4.337 4.363 19,676 +0.02(+0.40%)
Mar 02, 2005 4.312 4.355 4.303 4.346 45,406 +0.01(+0.20%)
Mar 01, 2005 4.295 4.355 4.295 4.337 103,387 +0.04(+1.00%)
Feb 28, 2005 4.406 4.406 4.174 4.295 170,216 -0.20(-4.40%)
Feb 25, 2005 4.776 4.776 4.252 4.492 139,130 -0.33(-6.77%)
Feb 24, 2005 4.767 4.818 4.750 4.818 36,790 +0.07(+1.45%)
Feb 23, 2005 4.638 4.810 4.595 4.750 74,280 +0.12(+2.60%)
Feb 22, 2005 4.595 4.630 4.552 4.630 48,899 +0.04(+0.94%)
Feb 18, 2005 4.466 4.595 4.441 4.587 29,339 +0.05(+1.14%)
Feb 17, 2005 4.355 4.552 4.355 4.535 38,537 +0.14(+3.13%)
Feb 16, 2005 4.337 4.415 4.337 4.398 23,983 +0.02(+0.57%)
Feb 15, 2005 4.303 4.380 4.303 4.373 22,586 +0.04(+0.81%)
Feb 14, 2005 4.372 4.372 4.303 4.337 37,023 -0.02(-0.39%)
Feb 11, 2005 4.363 4.363 4.329 4.355 20,723 +0.02(+0.40%)
Feb 10, 2005 4.286 4.337 4.260 4.337 28,524 +0.07(+1.61%)
Feb 09, 2005 4.329 4.363 4.260 4.269 33,181 -0.06(-1.39%)
Feb 08, 2005 4.312 4.363 4.295 4.329 22,703 +0.02(+0.40%)
Feb 07, 2005 4.295 4.337 4.277 4.312 34,695 +0.03(+0.60%)
Feb 04, 2005 4.295 4.337 4.226 4.286 95,819 +0.00(+0.00%)
Feb 03, 2005 4.286 4.295 4.252 4.286 67,527 +0.01(+0.20%)
Feb 02, 2005 4.252 4.277 4.209 4.277 25,497 +0.01(+0.20%)
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.