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 (%)
Jun 30, 2004 4.354 4.423 4.346 4.346 8,118 +0.01(+0.20%)
Jun 29, 2004 4.346 4.346 4.285 4.337 10,786 -0.01(-0.20%)
Jun 28, 2004 4.354 4.354 4.312 4.346 8,002 +0.02(+0.40%)
Jun 25, 2004 4.294 4.380 4.294 4.328 9,742 +0.02(+0.40%)
Jun 24, 2004 4.294 4.346 4.294 4.311 10,786 +0.02(+0.40%)
Jun 23, 2004 4.311 4.354 4.294 4.294 30,734 -0.06(-1.39%)
Jun 22, 2004 4.294 4.354 4.285 4.354 74,806 +0.04(+1.00%)
Jun 21, 2004 4.302 4.354 4.268 4.311 25,863 +0.00(+0.00%)
Jun 18, 2004 4.311 4.397 4.302 4.311 22,152 -0.03(-0.79%)
Jun 17, 2004 4.440 4.440 4.311 4.346 6,030 -0.13(-2.89%)
Jun 16, 2004 4.354 4.484 4.337 4.475 31,894 +0.11(+2.57%)
Jun 15, 2004 4.363 4.363 4.311 4.363 32,126 +0.01(+0.20%)
Jun 14, 2004 4.328 4.389 4.328 4.354 24,007 -0.09(-1.94%)
Jun 10, 2004 4.354 4.440 4.354 4.440 6,262 +0.06(+1.38%)
Jun 09, 2004 4.371 4.440 4.371 4.380 22,036 -0.03(-0.59%)
Jun 08, 2004 4.440 4.440 4.311 4.406 44,072 -0.03(-0.78%)
Jun 07, 2004 4.475 4.527 4.389 4.440 39,085 +0.03(+0.59%)
Jun 04, 2004 4.371 4.415 4.371 4.415 21,572 +0.04(+0.99%)
Jun 03, 2004 4.397 4.432 4.346 4.371 38,737 -0.03(-0.59%)
Jun 02, 2004 4.432 4.475 4.320 4.397 85,708 -0.03(-0.78%)
Jun 01, 2004 4.466 4.484 4.406 4.432 9,162 -0.01(-0.19%)
May 28, 2004 4.389 4.449 4.354 4.440 53,698 +0.05(+1.18%)
May 27, 2004 4.225 4.397 4.225 4.389 35,721 +0.01(+0.20%)
May 26, 2004 4.389 4.397 4.346 4.380 40,476 +0.00(+0.00%)
May 25, 2004 4.311 4.389 4.311 4.380 15,889 +0.03(+0.59%)
May 24, 2004 4.354 4.440 4.311 4.354 49,523 +0.04(+1.00%)
May 21, 2004 4.328 4.346 4.277 4.311 16,585 -0.08(-1.77%)
May 20, 2004 4.311 4.397 4.311 4.389 36,069 +0.03(+0.79%)
May 19, 2004 4.268 4.354 4.259 4.354 39,433 +0.09(+2.02%)
May 18, 2004 4.182 4.268 4.165 4.268 9,858 +0.09(+2.06%)
May 17, 2004 4.139 4.182 4.104 4.182 37,113 -0.12(-2.81%)
May 14, 2004 4.311 4.380 4.225 4.302 36,533 +0.03(+0.60%)
May 13, 2004 4.182 4.337 4.182 4.277 27,255 +0.04(+1.02%)
May 12, 2004 4.268 4.311 4.225 4.234 5,798 -0.08(-1.80%)
May 11, 2004 4.311 4.320 4.225 4.311 45,463 +0.04(+1.01%)
May 10, 2004 4.311 4.311 4.216 4.268 17,744 -0.04(-1.00%)
May 07, 2004 4.268 4.320 4.268 4.311 29,806 +0.01(+0.20%)
May 06, 2004 4.371 4.440 4.302 4.302 18,440 -0.12(-2.73%)
May 05, 2004 4.268 4.458 4.242 4.423 45,115 +0.11(+2.60%)
May 04, 2004 4.242 4.311 4.225 4.311 20,876 -0.01(-0.20%)
May 03, 2004 4.268 4.354 4.225 4.320 22,500 +0.05(+1.21%)
Apr 30, 2004 4.354 4.371 4.268 4.268 71,095 -0.10(-2.37%)
Apr 29, 2004 4.440 4.440 4.311 4.371 35,837 -0.04(-0.98%)
Apr 28, 2004 4.440 4.501 4.397 4.415 24,471 +0.02(+0.39%)
Apr 27, 2004 4.440 4.484 4.371 4.397 18,092 -0.04(-0.97%)
Apr 26, 2004 4.527 4.527 4.397 4.440 12,757 -0.01(-0.19%)
Apr 23, 2004 4.354 4.475 4.311 4.449 52,538 +0.02(+0.39%)
Apr 22, 2004 4.484 4.553 4.096 4.432 99,742 -0.10(-2.28%)
Apr 21, 2004 4.570 4.630 4.484 4.535 27,603 -0.02(-0.38%)
Apr 20, 2004 4.699 4.742 4.553 4.553 45,579 -0.06(-1.31%)
Apr 19, 2004 4.440 4.742 4.440 4.613 161,675 +0.18(+4.09%)
Apr 16, 2004 4.354 4.432 4.311 4.432 25,631 +0.13(+3.01%)
Apr 15, 2004 4.268 4.397 4.259 4.302 35,257 +0.03(+0.81%)
Apr 14, 2004 4.354 4.380 4.268 4.268 25,399 -0.13(-2.94%)
Apr 13, 2004 4.363 4.449 4.328 4.397 12,989 -0.05(-1.16%)
Apr 12, 2004 4.440 4.449 4.354 4.449 101,481 +0.01(+0.19%)
Apr 08, 2004 4.302 4.440 4.225 4.440 89,768 +0.14(+3.21%)
Apr 07, 2004 4.302 4.354 4.268 4.302 43,376 +0.00(+0.00%)
Apr 06, 2004 4.242 4.311 4.242 4.302 36,069 -0.03(-0.60%)
Apr 05, 2004 4.346 4.346 4.294 4.328 45,579 -0.10(-2.33%)
Apr 02, 2004 4.294 4.440 4.182 4.432 56,945 +0.18(+4.26%)
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.