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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2003 3.716 3.733 3.509 3.664 41,056 -0.03(-0.70%)
Jan 30, 2003 3.587 3.742 3.587 3.690 31,430 +0.11(+3.13%)
Jan 29, 2003 3.595 3.613 3.578 3.578 35,025 -0.01(-0.24%)
Jan 28, 2003 3.492 3.708 3.483 3.587 77,706 +0.09(+2.72%)
Jan 27, 2003 3.621 3.621 3.449 3.492 78,634 -0.17(-4.71%)
Jan 24, 2003 3.846 3.863 3.630 3.664 69,239 -0.20(-5.13%)
Jan 23, 2003 3.837 3.906 3.794 3.863 37,113 +0.09(+2.28%)
Jan 22, 2003 3.880 3.949 3.708 3.777 92,435 -0.06(-1.57%)
Jan 21, 2003 3.751 3.871 3.708 3.837 68,427 +0.13(+3.49%)
Jan 17, 2003 3.708 3.733 3.621 3.708 49,291 +0.03(+0.70%)
Jan 16, 2003 3.535 3.751 3.535 3.682 71,791 +0.19(+5.43%)
Jan 15, 2003 3.518 3.604 3.492 3.492 104,961 +0.01(+0.25%)
Jan 14, 2003 3.492 3.492 3.458 3.483 75,154 +0.03(+1.00%)
Jan 13, 2003 3.466 3.483 3.432 3.449 70,515 +0.02(+0.50%)
Jan 10, 2003 3.449 3.449 3.406 3.432 40,360 +0.01(+0.25%)
Jan 09, 2003 3.432 3.449 3.406 3.423 49,755 +0.02(+0.51%)
Jan 08, 2003 3.449 3.449 3.389 3.406 36,533 -0.04(-1.25%)
Jan 07, 2003 3.449 3.449 3.406 3.449 33,170 +0.00(+0.00%)
Jan 06, 2003 3.492 3.552 3.449 3.449 69,007 -0.02(-0.50%)
Jan 03, 2003 3.526 3.561 3.406 3.466 94,871 -0.04(-1.23%)
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.