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 (%)
Oct 31, 2002 2.863 2.932 2.819 2.888 25,399 +0.09(+3.39%)
Oct 30, 2002 2.759 2.811 2.742 2.794 207,835 +0.03(+1.25%)
Oct 29, 2002 2.759 2.759 2.750 2.759 38,737 -0.01(-0.31%)
Oct 28, 2002 2.785 2.785 2.759 2.768 5,567 -0.03(-0.93%)
Oct 25, 2002 2.690 2.794 2.690 2.794 4,755 +0.09(+3.51%)
Oct 24, 2002 2.673 2.699 2.673 2.699 6,610 -0.02(-0.63%)
Oct 23, 2002 2.742 2.742 2.716 2.716 19,600 -0.03(-0.94%)
Oct 22, 2002 2.742 2.794 2.699 2.742 115,979 +0.02(+0.63%)
Oct 21, 2002 2.725 2.794 2.725 2.725 16,932 -0.03(-1.25%)
Oct 18, 2002 2.759 2.802 2.699 2.759 20,064 -0.06(-2.14%)
Oct 17, 2002 2.759 2.819 2.716 2.819 384,935 +0.06(+2.19%)
Oct 16, 2002 2.750 2.759 2.699 2.759 35,257 +0.03(+1.27%)
Oct 15, 2002 2.794 2.794 2.716 2.725 14,613 +0.01(+0.32%)
Oct 14, 2002 2.776 2.776 2.682 2.716 15,309 -0.03(-1.25%)
Oct 11, 2002 2.673 2.750 2.673 2.750 25,167 +0.09(+3.24%)
Oct 10, 2002 2.656 2.664 2.647 2.664 31,430 -0.01(-0.32%)
Oct 09, 2002 2.664 2.682 2.638 2.673 4,662,372 +0.01(+0.32%)
Oct 08, 2002 2.690 2.716 2.638 2.664 71,095 +0.02(+0.65%)
Oct 07, 2002 2.656 2.664 2.638 2.647 255,154 +0.03(+0.99%)
Oct 04, 2002 2.604 2.630 2.604 2.621 11,713 -0.01(-0.33%)
Oct 03, 2002 2.656 2.699 2.630 2.630 75,966 +0.00(+0.00%)
Oct 02, 2002 2.595 2.707 2.595 2.630 13,569 +0.02(+0.66%)
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.