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 (%)
Mar 31, 2003 3.018 3.147 2.983 3.061 36,301 +0.05(+1.72%)
Mar 28, 2003 2.932 3.018 2.906 3.009 22,847 +0.09(+2.95%)
Mar 27, 2003 2.897 2.975 2.888 2.923 23,311 +0.00(+0.00%)
Mar 26, 2003 2.880 2.923 2.863 2.923 33,170 +0.06(+2.11%)
Mar 25, 2003 2.828 2.897 2.802 2.863 25,283 +0.03(+1.22%)
Mar 24, 2003 2.845 2.888 2.759 2.828 32,706 -0.03(-0.91%)
Mar 21, 2003 2.983 3.018 2.854 2.854 52,306 -0.09(-3.22%)
Mar 20, 2003 2.975 3.018 2.949 2.949 19,136 -0.07(-2.29%)
Mar 19, 2003 3.018 3.052 2.983 3.018 22,036 -0.03(-1.13%)
Mar 18, 2003 3.001 3.130 2.975 3.052 23,311 +0.02(+0.57%)
Mar 17, 2003 3.061 3.061 2.949 3.035 34,097 +0.01(+0.28%)
Mar 14, 2003 3.061 3.087 3.018 3.026 26,327 -0.03(-1.13%)
Mar 13, 2003 3.018 3.078 3.018 3.061 23,543 +0.09(+2.90%)
Mar 12, 2003 3.035 3.035 2.957 2.975 39,085 -0.07(-2.27%)
Mar 11, 2003 2.949 3.070 2.949 3.044 35,605 +0.05(+1.73%)
Mar 10, 2003 2.957 3.104 2.957 2.992 42,912 +0.04(+1.46%)
Mar 07, 2003 2.932 2.992 2.932 2.949 34,213 -0.10(-3.39%)
Mar 06, 2003 3.164 3.173 3.018 3.052 83,273 -0.16(-4.84%)
Mar 05, 2003 3.320 3.328 3.199 3.207 34,909 -0.09(-2.87%)
Mar 04, 2003 3.320 3.320 3.242 3.302 25,283 -0.01(-0.26%)
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.