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 (%)
Jul 30, 2004 4.009 4.027 4.001 4.027 9,858 +0.02(+0.43%)
Jul 29, 2004 3.966 4.009 3.923 4.009 19,020 +0.02(+0.43%)
Jul 28, 2004 4.044 4.044 3.992 3.992 24,355 -0.02(-0.43%)
Jul 27, 2004 4.096 4.096 3.958 4.009 28,067 -0.08(-1.90%)
Jul 26, 2004 4.225 4.225 4.061 4.087 21,920 -0.10(-2.47%)
Jul 23, 2004 4.268 4.311 4.009 4.190 72,139 -0.12(-2.80%)
Jul 22, 2004 4.268 4.311 4.268 4.311 21,572 +0.02(+0.40%)
Jul 21, 2004 4.277 4.302 4.277 4.294 14,729 +0.00(+0.00%)
Jul 20, 2004 4.294 4.311 4.277 4.294 4,871 -0.01(-0.20%)
Jul 19, 2004 4.311 4.328 4.251 4.302 22,036 +0.03(+0.60%)
Jul 16, 2004 4.311 4.337 4.277 4.277 52,306 -0.05(-1.20%)
Jul 15, 2004 4.354 4.354 4.311 4.328 33,750 -0.06(-1.38%)
Jul 14, 2004 4.380 4.423 4.337 4.389 11,829 -0.01(-0.20%)
Jul 13, 2004 4.380 4.423 4.363 4.397 39,780 +0.01(+0.20%)
Jul 12, 2004 4.354 4.440 4.346 4.389 18,556 +0.00(+0.00%)
Jul 09, 2004 4.371 4.423 4.354 4.389 17,628 -0.04(-0.97%)
Jul 08, 2004 4.380 4.440 4.380 4.432 12,989 +0.00(+0.00%)
Jul 07, 2004 4.354 4.432 4.354 4.432 10,902 +0.05(+1.18%)
Jul 06, 2004 4.440 4.484 4.371 4.380 30,386 +0.00(+0.00%)
Jul 02, 2004 4.311 4.380 4.311 4.380 5,798 +0.03(+0.59%)
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.