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 (%)
Sep 30, 2002 2.587 2.621 2.569 2.621 39,548 +0.00(+0.00%)
Sep 27, 2002 2.587 2.630 2.587 2.621 2,319 +0.05(+2.01%)
Sep 26, 2002 2.544 2.621 2.544 2.569 35,837 +0.04(+1.71%)
Sep 25, 2002 2.613 2.613 2.509 2.526 43,028 -0.14(-5.18%)
Sep 24, 2002 2.587 2.664 2.561 2.664 12,641 +0.00(+0.00%)
Sep 23, 2002 2.604 2.707 2.552 2.664 8,466 +0.06(+2.32%)
Sep 20, 2002 2.604 2.621 2.561 2.604 106,237 +0.00(+0.00%)
Sep 19, 2002 2.621 2.621 2.604 2.604 70,167 -0.06(-2.27%)
Sep 18, 2002 2.656 2.673 2.621 2.664 12,177 +0.06(+2.32%)
Sep 17, 2002 2.595 2.630 2.595 2.604 6,842 +0.00(+0.00%)
Sep 16, 2002 2.699 2.699 2.595 2.604 13,453 -0.04(-1.63%)
Sep 13, 2002 2.647 2.673 2.647 2.647 3,131 -0.03(-0.97%)
Sep 12, 2002 2.595 2.707 2.595 2.673 34,793 -0.04(-1.59%)
Sep 11, 2002 2.699 2.716 2.621 2.716 10,206 +0.09(+3.28%)
Sep 10, 2002 2.673 2.673 2.587 2.630 4,871 -0.04(-1.61%)
Sep 09, 2002 2.716 2.716 2.630 2.673 927 +0.03(+0.98%)
Sep 06, 2002 2.673 2.673 2.613 2.647 36,185 +0.06(+2.33%)
Sep 05, 2002 2.699 2.699 2.587 2.587 48,015 -0.20(-7.12%)
Sep 04, 2002 2.621 2.785 2.587 2.785 11,713 +0.11(+4.19%)
Sep 03, 2002 2.630 2.794 2.569 2.673 30,270 +0.00(+0.00%)
Aug 30, 2002 2.647 2.673 2.647 2.673 12,757 +0.00(+0.00%)
Aug 29, 2002 2.725 2.802 2.647 2.673 68,775 -0.05(-1.90%)
Aug 28, 2002 2.828 2.828 2.716 2.725 5,682 -0.05(-1.86%)
Aug 27, 2002 2.759 2.880 2.630 2.776 40,360 -0.03(-0.92%)
Aug 26, 2002 2.802 2.888 2.733 2.802 7,422 +0.03(+0.93%)
Aug 23, 2002 2.716 2.776 2.690 2.776 6,378 +0.06(+2.22%)
Aug 22, 2002 2.613 2.725 2.613 2.716 16,585 +0.02(+0.64%)
Aug 21, 2002 2.716 2.742 2.587 2.699 71,559 +0.03(+0.97%)
Aug 20, 2002 2.932 3.035 2.630 2.673 61,933 -0.07(-2.52%)
Aug 16, 2002 2.716 2.750 2.673 2.742 27,487 +0.07(+2.58%)
Aug 15, 2002 2.656 2.733 2.647 2.673 115,399 +0.03(+1.31%)
Aug 14, 2002 2.647 2.647 2.595 2.638 19,600 -0.01(-0.33%)
Aug 13, 2002 2.647 2.656 2.604 2.647 70,515 +0.00(+0.00%)
Aug 12, 2002 2.647 2.673 2.587 2.647 31,430 -0.03(-0.97%)
Aug 07, 2002 2.656 2.845 2.656 2.673 21,804 +0.06(+2.31%)
Aug 06, 2002 2.656 2.656 2.604 2.613 30,618 -0.02(-0.66%)
Aug 05, 2002 2.802 2.828 2.630 2.630 28,067 -0.09(-3.48%)
Aug 02, 2002 2.759 2.845 2.725 2.725 47,783 -0.02(-0.63%)
Aug 01, 2002 2.690 2.742 2.638 2.742 45,231 +0.07(+2.58%)
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%)
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.