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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2005 5.222 5.231 4.971 5.196 94,108 -0.02(-0.33%)
Apr 28, 2005 5.222 5.222 5.196 5.213 16,743 +0.02(+0.33%)
Apr 27, 2005 5.205 5.231 5.196 5.196 48,613 -0.03(-0.66%)
Apr 26, 2005 5.239 5.257 5.196 5.231 20,322 -0.01(-0.17%)
Apr 25, 2005 5.274 5.283 5.196 5.239 65,587 +0.03(+0.67%)
Apr 22, 2005 5.283 5.283 5.187 5.205 29,214 -0.08(-1.48%)
Apr 21, 2005 5.231 5.283 5.179 5.283 62,238 +0.00(+0.00%)
Apr 20, 2005 5.352 5.352 5.179 5.283 74,478 -0.09(-1.61%)
Apr 19, 2005 5.196 5.369 5.196 5.369 125,632 +0.30(+5.98%)
Apr 18, 2005 4.824 5.066 4.780 5.066 81,060 +0.30(+6.36%)
Apr 15, 2005 4.772 4.806 4.763 4.763 51,384 -0.01(-0.18%)
Apr 14, 2005 4.746 4.789 4.746 4.772 61,545 +0.05(+1.10%)
Apr 13, 2005 4.798 4.798 4.720 4.720 61,199 -0.08(-1.62%)
Apr 12, 2005 4.806 4.806 4.728 4.798 54,271 -0.01(-0.18%)
Apr 11, 2005 4.763 4.806 4.763 4.806 36,719 -0.01(-0.18%)
Apr 08, 2005 4.824 4.841 4.806 4.815 93,300 +0.03(+0.72%)
Apr 07, 2005 4.824 4.824 4.763 4.780 121,128 -0.03(-0.54%)
Apr 06, 2005 4.772 4.841 4.772 4.806 57,850 +0.01(+0.18%)
Apr 05, 2005 4.763 4.798 4.763 4.798 59,698 -0.03(-0.54%)
Apr 04, 2005 4.763 4.832 4.763 4.824 47,227 +0.04(+0.91%)
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.