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

Carriage Services (NY: CSV )

26.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2004 4.354 4.371 4.268 4.268 71,095 -0.10(-2.37%)
Apr 29, 2004 4.440 4.440 4.311 4.371 35,837 -0.04(-0.98%)
Apr 28, 2004 4.440 4.501 4.397 4.415 24,471 +0.02(+0.39%)
Apr 27, 2004 4.440 4.484 4.371 4.397 18,092 -0.04(-0.97%)
Apr 26, 2004 4.527 4.527 4.397 4.440 12,757 -0.01(-0.19%)
Apr 23, 2004 4.354 4.475 4.311 4.449 52,538 +0.02(+0.39%)
Apr 22, 2004 4.484 4.553 4.096 4.432 99,742 -0.10(-2.28%)
Apr 21, 2004 4.570 4.630 4.484 4.535 27,603 -0.02(-0.38%)
Apr 20, 2004 4.699 4.742 4.553 4.553 45,579 -0.06(-1.31%)
Apr 19, 2004 4.440 4.742 4.440 4.613 161,675 +0.18(+4.09%)
Apr 16, 2004 4.354 4.432 4.311 4.432 25,631 +0.13(+3.01%)
Apr 15, 2004 4.268 4.397 4.259 4.302 35,257 +0.03(+0.81%)
Apr 14, 2004 4.354 4.380 4.268 4.268 25,399 -0.13(-2.94%)
Apr 13, 2004 4.363 4.449 4.328 4.397 12,989 -0.05(-1.16%)
Apr 12, 2004 4.440 4.449 4.354 4.449 101,481 +0.01(+0.19%)
Apr 08, 2004 4.302 4.440 4.225 4.440 89,768 +0.14(+3.21%)
Apr 07, 2004 4.302 4.354 4.268 4.302 43,376 +0.00(+0.00%)
Apr 06, 2004 4.242 4.311 4.242 4.302 36,069 -0.03(-0.60%)
Apr 05, 2004 4.346 4.346 4.294 4.328 45,579 -0.10(-2.33%)
Apr 02, 2004 4.294 4.440 4.182 4.432 56,945 +0.18(+4.26%)
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.