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 31, 2003 2.759 2.811 2.699 2.699 43,028 -0.10(-3.69%)
Jul 30, 2003 2.828 2.854 2.802 2.802 20,412 -0.02(-0.61%)
Jul 29, 2003 2.802 2.828 2.785 2.819 17,280 -0.01(-0.30%)
Jul 28, 2003 2.802 2.880 2.759 2.828 331,005 +0.07(+2.50%)
Jul 25, 2003 2.957 2.957 2.587 2.759 172,809 -0.22(-7.25%)
Jul 24, 2003 2.975 3.009 2.932 2.975 121,546 -0.03(-1.15%)
Jul 23, 2003 2.975 3.044 2.949 3.009 69,123 +0.02(+0.58%)
Jul 22, 2003 2.975 3.044 2.975 2.992 27,719 +0.02(+0.58%)
Jul 21, 2003 2.975 3.001 2.975 2.975 20,876 -0.03(-0.86%)
Jul 18, 2003 2.975 3.009 2.975 3.001 13,685 +0.03(+0.87%)
Jul 17, 2003 2.983 3.009 2.975 2.975 24,935 -0.01(-0.29%)
Jul 16, 2003 2.983 2.992 2.983 2.983 20,064 -0.03(-0.86%)
Jul 15, 2003 2.992 3.009 2.983 3.009 41,056 -0.01(-0.29%)
Jul 14, 2003 3.035 3.052 2.992 3.018 43,260 -0.02(-0.57%)
Jul 11, 2003 3.087 3.087 3.018 3.035 62,860 -0.01(-0.28%)
Jul 10, 2003 3.035 3.061 3.018 3.044 21,804 +0.01(+0.28%)
Jul 09, 2003 3.018 3.061 3.018 3.035 23,775 -0.01(-0.28%)
Jul 08, 2003 3.009 3.070 3.009 3.044 12,177 +0.02(+0.57%)
Jul 07, 2003 3.026 3.061 2.992 3.026 55,554 +0.04(+1.45%)
Jul 03, 2003 3.061 3.061 2.949 2.983 92,203 -0.12(-3.89%)
Jul 02, 2003 3.104 3.113 3.061 3.104 106,933 -0.03(-1.10%)
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.