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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2002 2.664 2.716 2.656 2.673 180,463 +0.01(+0.32%)
Jul 30, 2002 2.682 2.707 2.638 2.664 188,698 -0.01(-0.32%)
Jul 29, 2002 2.716 2.716 2.664 2.673 238,105 -0.01(-0.32%)
Jul 26, 2002 2.630 2.682 2.630 2.682 67,615 +0.05(+1.97%)
Jul 25, 2002 2.587 2.630 2.561 2.630 63,904 +0.04(+1.67%)
Jul 24, 2002 2.837 2.845 2.500 2.587 127,925 -0.26(-9.09%)
Jul 23, 2002 3.001 3.001 2.802 2.845 118,994 -0.13(-4.35%)
Jul 22, 2002 3.156 3.156 2.949 2.975 91,275 -0.18(-5.74%)
Jul 19, 2002 3.225 3.363 3.147 3.156 8,814 -0.16(-4.94%)
Jul 17, 2002 3.449 3.449 3.147 3.320 241,469 -0.37(-10.05%)
Jul 12, 2002 3.699 3.708 3.664 3.690 18,788 +0.01(+0.23%)
Jul 11, 2002 3.656 3.682 3.604 3.682 12,525 +0.02(+0.47%)
Jul 10, 2002 3.708 3.708 3.613 3.664 28,414 -0.04(-1.16%)
Jul 09, 2002 3.587 3.708 3.587 3.708 14,729 +0.09(+2.38%)
Jul 08, 2002 3.613 3.621 3.613 3.621 8,350 +0.03(+0.96%)
Jul 05, 2002 3.587 3.587 3.587 3.587 231 -0.11(-3.03%)
Jul 04, 2002 3.777 3.777 3.630 3.699 11,829 +0.00(+0.00%)
Jul 03, 2002 3.777 3.777 3.630 3.699 11,829 -0.01(-0.23%)
Jul 02, 2002 3.880 3.880 3.708 3.708 14,845 +0.04(+1.18%)
Jul 01, 2002 3.751 3.751 3.621 3.664 15,193 -0.04(-1.16%)
Jun 28, 2002 3.733 3.733 3.587 3.708 21,688 -0.06(-1.60%)
Jun 27, 2002 3.613 3.837 3.587 3.768 10,902 +0.19(+5.30%)
Jun 26, 2002 3.509 3.587 3.509 3.578 12,641 +0.00(+0.00%)
Jun 25, 2002 3.613 3.613 3.483 3.578 36,301 -0.25(-6.53%)
Jun 21, 2002 3.656 3.828 3.656 3.828 556,701 +0.17(+4.72%)
Jun 20, 2002 3.664 3.673 3.639 3.656 9,278 -0.02(-0.47%)
Jun 19, 2002 3.751 3.751 3.552 3.673 14,033 -0.03(-0.93%)
Jun 18, 2002 3.673 3.708 3.673 3.708 11,365 +0.02(+0.47%)
Jun 17, 2002 3.544 3.708 3.509 3.690 32,822 +0.16(+4.39%)
Jun 14, 2002 3.518 3.535 3.518 3.535 6,262 -0.02(-0.49%)
Jun 12, 2002 3.552 3.578 3.544 3.552 139,175 +0.01(+0.24%)
Jun 11, 2002 3.664 3.664 3.466 3.544 20,528 -0.21(-5.52%)
Jun 10, 2002 3.604 3.751 3.604 3.751 2,551 +0.12(+3.33%)
Jun 07, 2002 3.587 3.630 3.544 3.630 14,149 +0.01(+0.24%)
Jun 06, 2002 3.621 3.621 3.621 3.621 9,974 -0.02(-0.47%)
Jun 05, 2002 3.716 3.716 3.621 3.639 11,250 -0.09(-2.54%)
May 31, 2002 3.621 3.751 3.621 3.733 19,368 -0.05(-1.37%)
May 28, 2002 3.785 3.785 3.785 3.785 0 +0.00(+0.00%)
May 27, 2002 3.811 3.923 3.751 3.785 3,595 +0.00(+0.00%)
May 24, 2002 3.811 3.923 3.751 3.785 3,595 -0.11(-2.88%)
May 23, 2002 3.708 3.897 3.708 3.897 12,177 +0.08(+2.03%)
May 22, 2002 3.794 3.820 3.794 3.820 394,330 -0.06(-1.56%)
May 21, 2002 3.794 3.889 3.794 3.880 62,164 +0.18(+4.90%)
May 20, 2002 3.880 3.880 3.699 3.699 2,203 -0.18(-4.67%)
May 17, 2002 3.621 3.966 3.621 3.880 33,170 +0.17(+4.65%)
May 16, 2002 3.639 3.751 3.639 3.708 8,582 +0.08(+2.14%)
May 15, 2002 3.708 3.794 3.630 3.630 6,958 -0.03(-0.94%)
May 14, 2002 3.682 3.733 3.664 3.664 17,048 +0.04(+1.19%)
May 13, 2002 3.595 3.751 3.578 3.621 20,760 -0.06(-1.64%)
May 10, 2002 3.664 3.716 3.630 3.682 2,667 -0.03(-0.70%)
May 09, 2002 3.535 4.009 3.535 3.708 343,878 +0.18(+5.13%)
May 08, 2002 3.966 3.966 3.320 3.526 316,739 -0.35(-9.11%)
May 07, 2002 3.889 3.923 3.837 3.880 86,520 +0.00(+0.00%)
May 06, 2002 4.096 4.096 3.751 3.880 200,644 -0.30(-7.22%)
May 03, 2002 3.846 4.182 3.837 4.182 13,221 +0.34(+8.99%)
May 02, 2002 3.880 3.966 3.837 3.837 26,095 -0.04(-1.11%)
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.