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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 4.018 4.052 3.975 4.052 140,335 +0.03(+0.86%)
Jan 29, 2004 4.354 4.397 3.906 4.018 207,371 -0.35(-8.09%)
Jan 28, 2004 4.406 4.466 4.311 4.371 75,966 -0.03(-0.59%)
Jan 27, 2004 4.432 4.527 4.346 4.397 137,203 +0.01(+0.20%)
Jan 26, 2004 4.285 4.440 4.268 4.389 146,366 +0.13(+3.04%)
Jan 23, 2004 4.225 4.285 4.190 4.259 101,018 +0.04(+1.02%)
Jan 22, 2004 4.096 4.268 4.096 4.216 210,154 +0.16(+3.82%)
Jan 21, 2004 3.914 4.130 3.880 4.061 234,974 +0.16(+4.20%)
Jan 20, 2004 3.828 3.949 3.742 3.897 225,347 +0.07(+1.80%)
Jan 16, 2004 3.880 3.880 3.802 3.828 44,652 -0.05(-1.33%)
Jan 15, 2004 3.983 3.983 3.820 3.880 33,981 -0.09(-2.17%)
Jan 14, 2004 3.880 3.966 3.768 3.966 113,195 +0.14(+3.60%)
Jan 13, 2004 3.820 3.837 3.733 3.828 78,981 +0.01(+0.23%)
Jan 12, 2004 3.733 3.820 3.690 3.820 94,523 +0.03(+0.91%)
Jan 09, 2004 3.570 3.794 3.544 3.785 213,402 +0.24(+6.81%)
Jan 08, 2004 3.501 3.578 3.458 3.544 60,657 +0.05(+1.48%)
Jan 07, 2004 3.578 3.578 3.458 3.492 75,154 -0.03(-0.98%)
Jan 06, 2004 3.406 3.578 3.389 3.526 89,304 +0.10(+3.02%)
Jan 05, 2004 3.285 3.449 3.268 3.423 173,157 +0.14(+4.20%)
Jan 02, 2004 3.207 3.294 3.207 3.285 103,801 +0.09(+2.97%)
Dec 31, 2003 3.121 3.233 3.113 3.190 70,747 +0.04(+1.37%)
Dec 30, 2003 3.035 3.147 3.035 3.147 123,286 +0.08(+2.53%)
Dec 29, 2003 2.975 3.095 3.035 3.070 81,301 +0.09(+3.19%)
Dec 26, 2003 2.888 3.018 2.888 2.975 56,365 +0.04(+1.47%)
Dec 24, 2003 2.932 2.932 2.811 2.932 55,786 +0.04(+1.49%)
Dec 23, 2003 2.914 2.975 2.888 2.888 271,275 -0.04(-1.47%)
Dec 22, 2003 2.940 2.957 2.888 2.932 143,466 -0.03(-1.16%)
Dec 19, 2003 2.914 2.966 2.863 2.966 204,587 +0.08(+2.69%)
Dec 18, 2003 2.975 2.975 2.871 2.888 138,015 -0.04(-1.47%)
Dec 17, 2003 2.845 2.966 2.845 2.932 129,085 +0.16(+5.59%)
Dec 16, 2003 2.759 2.776 2.759 2.776 94,639 +0.00(+0.00%)
Dec 15, 2003 2.716 2.794 2.725 2.776 266,288 +0.06(+2.22%)
Dec 12, 2003 2.742 2.742 2.707 2.716 69,471 +0.00(+0.00%)
Dec 11, 2003 2.759 2.768 2.699 2.716 72,023 +0.00(+0.00%)
Dec 10, 2003 2.716 2.716 2.699 2.716 36,997 +0.02(+0.64%)
Dec 09, 2003 2.768 2.768 2.682 2.699 183,943 -0.09(-3.10%)
Dec 08, 2003 2.888 2.888 2.716 2.785 83,157 -0.06(-2.12%)
Dec 05, 2003 2.957 2.957 2.845 2.845 74,458 +0.01(+0.30%)
Dec 04, 2003 2.802 2.871 2.785 2.837 261,765 +0.08(+2.81%)
Dec 03, 2003 2.733 2.776 2.733 2.759 43,260 +0.08(+2.89%)
Dec 02, 2003 2.768 2.768 2.682 2.682 47,899 -0.08(-2.81%)
Dec 01, 2003 2.811 2.811 2.759 2.759 29,342 -0.08(-2.74%)
Nov 28, 2003 2.768 2.837 2.733 2.837 44,652 +0.08(+2.81%)
Nov 26, 2003 2.776 2.794 2.759 2.759 48,595 -0.03(-1.23%)
Nov 25, 2003 2.819 2.819 2.794 2.794 7,770 -0.05(-1.82%)
Nov 24, 2003 2.819 2.845 2.699 2.845 45,231 +0.03(+1.23%)
Nov 21, 2003 2.785 2.811 2.785 2.811 12,409 +0.00(+0.00%)
Nov 20, 2003 2.845 2.880 2.845 2.811 13,801 -0.03(-1.21%)
Nov 19, 2003 2.802 2.845 2.802 2.845 29,922 +0.03(+1.23%)
Nov 18, 2003 2.871 2.871 2.802 2.811 80,141 -0.07(-2.40%)
Nov 17, 2003 2.837 2.880 2.837 2.880 28,530 +0.03(+0.91%)
Nov 14, 2003 2.828 2.828 2.828 2.854 40,244 +0.01(+0.30%)
Nov 13, 2003 2.871 2.871 2.845 2.845 29,922 -0.03(-1.20%)
Nov 12, 2003 2.880 2.880 2.845 2.880 19,948 +0.02(+0.60%)
Nov 11, 2003 2.871 2.871 2.802 2.863 26,095 +0.01(+0.30%)
Nov 10, 2003 2.871 2.880 2.845 2.854 35,721 -0.01(-0.30%)
Nov 07, 2003 2.871 2.888 2.863 2.863 31,314 -0.01(-0.30%)
Nov 06, 2003 2.906 2.932 2.854 2.871 18,440 -0.03(-1.19%)
Nov 05, 2003 2.888 2.914 2.863 2.906 53,234 -0.01(-0.30%)
Nov 04, 2003 2.932 2.940 2.897 2.914 46,969 -0.02(-0.59%)
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.