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

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2004 4.251 4.294 4.234 4.259 33,634 +0.01(+0.20%)
Dec 30, 2004 4.234 4.277 4.234 4.251 18,788 +0.05(+1.23%)
Dec 29, 2004 4.208 4.259 4.156 4.199 10,322 +0.03(+0.62%)
Dec 28, 2004 4.268 4.268 4.113 4.173 41,172 -0.09(-2.02%)
Dec 27, 2004 4.182 4.268 4.182 4.259 58,221 +0.06(+1.44%)
Dec 23, 2004 4.165 4.216 4.104 4.199 11,597 +0.00(+0.00%)
Dec 22, 2004 4.190 4.225 4.156 4.199 30,618 -0.03(-0.81%)
Dec 21, 2004 4.165 4.234 4.156 4.234 42,564 +0.04(+1.03%)
Dec 20, 2004 4.251 4.268 4.173 4.190 26,559 +0.03(+0.62%)
Dec 17, 2004 4.225 4.225 4.147 4.165 3,015 -0.06(-1.43%)
Dec 16, 2004 4.285 4.285 4.139 4.225 69,587 -0.02(-0.41%)
Dec 15, 2004 4.294 4.302 4.242 4.242 14,613 +0.00(+0.00%)
Dec 14, 2004 4.268 4.302 4.234 4.242 10,206 -0.03(-0.61%)
Dec 13, 2004 4.311 4.311 4.242 4.268 28,762 +0.00(+0.00%)
Dec 10, 2004 4.311 4.311 4.234 4.268 11,945 -0.04(-1.00%)
Dec 09, 2004 4.242 4.311 4.225 4.311 35,489 +0.01(+0.20%)
Dec 08, 2004 4.311 4.311 4.225 4.302 36,069 -0.03(-0.80%)
Dec 07, 2004 4.311 4.380 4.311 4.337 87,912 +0.02(+0.40%)
Dec 06, 2004 4.346 4.346 4.294 4.320 25,631 -0.03(-0.60%)
Dec 03, 2004 4.320 4.346 4.311 4.346 50,798 +0.02(+0.40%)
Dec 02, 2004 4.354 4.354 4.311 4.328 23,891 -0.02(-0.40%)
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.