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 (%)
Nov 29, 2002 3.785 3.880 3.751 3.837 29,458 +0.05(+1.37%)
Nov 27, 2002 3.751 4.001 3.664 3.785 136,855 +0.21(+5.78%)
Nov 26, 2002 3.449 3.578 3.449 3.578 84,433 +0.13(+3.75%)
Nov 25, 2002 3.432 3.509 3.363 3.449 148,221 +0.03(+1.01%)
Nov 22, 2002 3.397 3.449 3.363 3.414 163,299 +0.05(+1.54%)
Nov 21, 2002 3.432 3.432 3.276 3.363 144,974 -0.07(-2.01%)
Nov 20, 2002 3.406 3.432 3.337 3.432 82,809 +0.07(+2.05%)
Nov 19, 2002 3.285 3.423 3.285 3.363 71,675 +0.11(+3.45%)
Nov 18, 2002 3.276 3.285 3.233 3.251 101,481 -0.03(-0.79%)
Nov 15, 2002 3.320 3.345 3.190 3.276 38,853 -0.06(-1.81%)
Nov 14, 2002 3.337 3.345 3.233 3.337 34,561 +0.00(+0.00%)
Nov 13, 2002 3.233 3.354 3.233 3.337 280,902 +0.10(+3.20%)
Nov 12, 2002 3.147 3.354 3.104 3.233 57,177 +0.13(+4.17%)
Nov 11, 2002 2.932 3.138 2.932 3.104 193,453 +0.16(+5.57%)
Nov 08, 2002 2.940 2.957 2.863 2.940 268,956 +0.00(+0.00%)
Nov 07, 2002 2.932 2.940 2.863 2.940 225,347 +0.01(+0.29%)
Nov 06, 2002 2.888 2.940 2.871 2.932 193,569 +0.09(+3.03%)
Nov 05, 2002 2.802 2.888 2.802 2.845 41,752 -0.05(-1.79%)
Nov 04, 2002 2.923 2.923 2.854 2.897 32,938 +0.05(+1.82%)
Nov 01, 2002 2.819 2.845 2.802 2.845 16,932 -0.04(-1.49%)
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%)
Oct 01, 2002 2.656 2.656 2.595 2.613 10,090 -0.01(-0.33%)
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%)
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.