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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 02, 2004 4.096 4.244 4.096 4.157 40,530 +0.09(+2.13%)
Jan 30, 2004 4.036 4.070 3.992 4.070 139,719 +0.03(+0.86%)
Jan 29, 2004 4.373 4.417 3.923 4.036 206,461 -0.36(-8.09%)
Jan 28, 2004 4.425 4.486 4.330 4.391 75,633 -0.03(-0.59%)
Jan 27, 2004 4.451 4.547 4.365 4.417 136,601 +0.01(+0.20%)
Jan 26, 2004 4.304 4.460 4.287 4.408 145,724 +0.13(+3.04%)
Jan 23, 2004 4.244 4.304 4.209 4.278 100,575 +0.04(+1.02%)
Jan 22, 2004 4.114 4.287 4.114 4.235 209,232 +0.16(+3.82%)
Jan 21, 2004 3.932 4.148 3.897 4.079 233,943 +0.16(+4.20%)
Jan 20, 2004 3.845 3.966 3.759 3.914 224,359 +0.07(+1.80%)
Jan 16, 2004 3.897 3.897 3.819 3.845 44,456 -0.05(-1.33%)
Jan 15, 2004 4.001 4.001 3.836 3.897 33,832 -0.09(-2.17%)
Jan 14, 2004 3.897 3.984 3.785 3.984 112,699 +0.14(+3.60%)
Jan 13, 2004 3.836 3.854 3.750 3.845 78,635 +0.01(+0.23%)
Jan 12, 2004 3.750 3.836 3.707 3.836 94,108 +0.03(+0.91%)
Jan 09, 2004 3.585 3.810 3.559 3.802 212,466 +0.24(+6.81%)
Jan 08, 2004 3.516 3.594 3.473 3.559 60,391 +0.05(+1.48%)
Jan 07, 2004 3.594 3.594 3.473 3.507 74,825 -0.03(-0.98%)
Jan 06, 2004 3.421 3.594 3.403 3.542 88,912 +0.10(+3.02%)
Jan 05, 2004 3.300 3.464 3.282 3.438 172,397 +0.14(+4.20%)
Jan 02, 2004 3.222 3.308 3.222 3.300 103,346 +0.10(+2.97%)
Dec 31, 2003 3.135 3.248 3.126 3.204 70,437 +0.04(+1.37%)
Dec 30, 2003 3.048 3.161 3.048 3.161 122,745 +0.08(+2.53%)
Dec 29, 2003 2.988 3.109 3.048 3.083 80,944 +0.10(+3.19%)
Dec 26, 2003 2.901 3.031 2.901 2.988 56,118 +0.04(+1.47%)
Dec 24, 2003 2.944 2.944 2.823 2.944 55,541 +0.04(+1.49%)
Dec 23, 2003 2.927 2.988 2.901 2.901 270,086 -0.04(-1.47%)
Dec 22, 2003 2.953 2.970 2.901 2.944 142,837 -0.03(-1.16%)
Dec 19, 2003 2.927 2.979 2.875 2.979 203,690 +0.08(+2.69%)
Dec 18, 2003 2.988 2.988 2.884 2.901 137,410 -0.04(-1.47%)
Dec 17, 2003 2.858 2.979 2.858 2.944 128,518 +0.16(+5.59%)
Dec 16, 2003 2.771 2.789 2.771 2.789 94,224 +0.00(+0.00%)
Dec 15, 2003 2.728 2.806 2.737 2.789 265,120 +0.06(+2.22%)
Dec 12, 2003 2.754 2.754 2.719 2.728 69,166 +0.00(+0.00%)
Dec 11, 2003 2.771 2.780 2.711 2.728 71,707 +0.00(+0.00%)
Dec 10, 2003 2.728 2.728 2.711 2.728 36,835 +0.02(+0.64%)
Dec 09, 2003 2.780 2.780 2.693 2.711 183,136 -0.09(-3.10%)
Dec 08, 2003 2.901 2.901 2.728 2.797 82,792 -0.06(-2.12%)
Dec 05, 2003 2.970 2.970 2.858 2.858 74,132 +0.01(+0.30%)
Dec 04, 2003 2.815 2.884 2.797 2.849 260,617 +0.08(+2.81%)
Dec 03, 2003 2.745 2.789 2.745 2.771 43,070 +0.08(+2.89%)
Dec 02, 2003 2.780 2.780 2.693 2.693 47,689 -0.08(-2.81%)
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.