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

Carriage Services (NY: CSV )

24.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2004 4.373 4.391 4.287 4.287 70,783 -0.10(-2.37%)
Apr 29, 2004 4.460 4.460 4.330 4.391 35,680 -0.04(-0.98%)
Apr 28, 2004 4.460 4.521 4.417 4.434 24,364 +0.02(+0.39%)
Apr 27, 2004 4.460 4.503 4.391 4.417 18,013 -0.04(-0.97%)
Apr 26, 2004 4.547 4.547 4.417 4.460 12,701 -0.01(-0.19%)
Apr 23, 2004 4.373 4.495 4.330 4.469 52,308 +0.02(+0.39%)
Apr 22, 2004 4.503 4.573 4.114 4.451 99,304 -0.10(-2.28%)
Apr 21, 2004 4.590 4.651 4.503 4.555 27,482 -0.02(-0.38%)
Apr 20, 2004 4.720 4.763 4.573 4.573 45,379 -0.06(-1.31%)
Apr 19, 2004 4.460 4.763 4.460 4.633 160,966 +0.18(+4.09%)
Apr 16, 2004 4.373 4.451 4.330 4.451 25,519 +0.13(+3.01%)
Apr 15, 2004 4.287 4.417 4.278 4.321 35,103 +0.03(+0.81%)
Apr 14, 2004 4.373 4.399 4.287 4.287 25,288 -0.13(-2.94%)
Apr 13, 2004 4.382 4.469 4.347 4.417 12,932 -0.05(-1.16%)
Apr 12, 2004 4.460 4.469 4.373 4.469 101,036 +0.01(+0.19%)
Apr 08, 2004 4.321 4.460 4.244 4.460 89,374 +0.14(+3.21%)
Apr 07, 2004 4.321 4.373 4.287 4.321 43,186 +0.00(+0.00%)
Apr 06, 2004 4.261 4.330 4.261 4.321 35,911 -0.03(-0.60%)
Apr 05, 2004 4.365 4.365 4.313 4.347 45,379 -0.10(-2.33%)
Apr 02, 2004 4.313 4.460 4.200 4.451 56,696 +0.18(+4.26%)
Apr 01, 2004 4.244 4.330 4.174 4.269 100,805 -0.03(-0.80%)
Mar 31, 2004 4.313 4.330 4.244 4.304 27,251 +0.02(+0.40%)
Mar 30, 2004 4.330 4.330 4.252 4.287 12,586 -0.04(-1.00%)
Mar 29, 2004 4.313 4.434 4.313 4.330 109,812 +0.03(+0.60%)
Mar 26, 2004 4.200 4.399 4.192 4.304 124,131 +0.11(+2.69%)
Mar 25, 2004 4.157 4.200 4.131 4.192 19,052 +0.03(+0.62%)
Mar 24, 2004 4.157 4.192 4.157 4.166 48,035 +0.01(+0.21%)
Mar 23, 2004 4.070 4.200 4.070 4.157 19,745 +0.03(+0.84%)
Mar 22, 2004 4.157 4.166 4.114 4.122 27,135 -0.08(-1.86%)
Mar 19, 2004 4.200 4.287 4.192 4.200 85,332 +0.00(+0.00%)
Mar 18, 2004 4.200 4.252 4.200 4.200 16,858 -0.03(-0.82%)
Mar 17, 2004 4.105 4.244 4.105 4.235 115,239 +0.13(+3.16%)
Mar 16, 2004 4.079 4.105 4.053 4.105 36,142 +0.03(+0.85%)
Mar 15, 2004 4.036 4.140 4.001 4.070 40,530 +0.08(+1.95%)
Mar 12, 2004 3.984 4.010 3.984 3.992 22,632 +0.03(+0.66%)
Mar 11, 2004 3.932 3.984 3.880 3.966 96,649 -0.14(-3.38%)
Mar 10, 2004 4.114 4.157 4.070 4.105 11,893 +0.03(+0.85%)
Mar 09, 2004 4.157 4.166 4.062 4.070 80,136 -0.09(-2.08%)
Mar 08, 2004 4.200 4.200 4.122 4.157 34,641 +0.01(+0.21%)
Mar 05, 2004 4.140 4.148 4.114 4.148 11,662 -0.01(-0.21%)
Mar 04, 2004 4.140 4.200 4.114 4.157 100,228 +0.04(+1.05%)
Mar 03, 2004 4.183 4.183 4.105 4.114 84,755 -0.07(-1.66%)
Mar 02, 2004 4.200 4.200 4.114 4.183 20,784 -0.06(-1.43%)
Mar 01, 2004 4.209 4.278 4.200 4.244 128,749 -0.04(-1.01%)
Feb 27, 2004 4.183 4.330 4.140 4.287 81,291 +0.11(+2.70%)
Feb 26, 2004 4.157 4.183 4.122 4.174 96,764 +0.02(+0.42%)
Feb 25, 2004 4.010 4.244 3.984 4.157 288,330 +0.23(+5.96%)
Feb 24, 2004 3.854 4.010 3.785 3.923 208,193 +0.11(+2.95%)
Feb 23, 2004 3.759 3.854 3.759 3.810 161,889 +0.09(+2.33%)
Feb 20, 2004 3.897 3.897 3.689 3.724 79,559 -0.13(-3.37%)
Feb 19, 2004 4.105 4.105 3.594 3.854 231,634 -0.34(-8.06%)
Feb 18, 2004 4.200 4.261 4.183 4.192 50,460 +0.03(+0.62%)
Feb 17, 2004 4.096 4.200 4.018 4.166 44,687 -0.02(-0.41%)
Feb 13, 2004 4.200 4.200 3.992 4.183 68,705 -0.02(-0.41%)
Feb 12, 2004 4.304 4.304 4.114 4.200 52,192 -0.09(-2.02%)
Feb 11, 2004 4.114 4.287 4.114 4.287 46,881 +0.05(+1.23%)
Feb 10, 2004 4.244 4.252 4.192 4.235 91,568 -0.03(-0.61%)
Feb 09, 2004 4.287 4.287 4.200 4.261 42,146 +0.01(+0.20%)
Feb 06, 2004 4.278 4.330 4.209 4.252 30,253 +0.05(+1.24%)
Feb 05, 2004 4.200 4.252 4.114 4.200 118,357 +0.09(+2.11%)
Feb 04, 2004 4.157 4.157 3.992 4.114 81,175 -0.03(-0.63%)
Feb 03, 2004 4.200 4.209 4.105 4.140 46,072 -0.02(-0.42%)
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.