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

Carriage Services (NY: CSV )

24.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 4.373 4.443 4.365 4.365 8,082 +0.01(+0.20%)
Jun 29, 2004 4.365 4.365 4.304 4.356 10,738 -0.01(-0.20%)
Jun 28, 2004 4.373 4.373 4.331 4.365 7,967 +0.02(+0.40%)
Jun 25, 2004 4.313 4.399 4.313 4.347 9,699 +0.02(+0.40%)
Jun 24, 2004 4.313 4.365 4.313 4.330 10,738 +0.02(+0.40%)
Jun 23, 2004 4.330 4.373 4.313 4.313 30,599 -0.06(-1.39%)
Jun 22, 2004 4.313 4.373 4.304 4.373 74,478 +0.04(+1.00%)
Jun 21, 2004 4.321 4.373 4.287 4.330 25,749 +0.00(+0.00%)
Jun 18, 2004 4.330 4.417 4.321 4.330 22,054 -0.03(-0.79%)
Jun 17, 2004 4.460 4.460 4.330 4.365 6,004 -0.13(-2.89%)
Jun 16, 2004 4.373 4.503 4.356 4.495 31,754 +0.11(+2.57%)
Jun 15, 2004 4.382 4.382 4.330 4.382 31,985 +0.01(+0.20%)
Jun 14, 2004 4.347 4.408 4.347 4.373 23,902 -0.09(-1.94%)
Jun 10, 2004 4.373 4.460 4.373 4.460 6,235 +0.06(+1.38%)
Jun 09, 2004 4.391 4.460 4.391 4.399 21,939 -0.03(-0.59%)
Jun 08, 2004 4.460 4.460 4.330 4.425 43,878 -0.03(-0.78%)
Jun 07, 2004 4.495 4.547 4.408 4.460 38,913 +0.03(+0.59%)
Jun 04, 2004 4.391 4.434 4.391 4.434 21,477 +0.04(+0.99%)
Jun 03, 2004 4.417 4.451 4.365 4.391 38,567 -0.03(-0.59%)
Jun 02, 2004 4.451 4.495 4.339 4.417 85,332 -0.03(-0.78%)
Jun 01, 2004 4.486 4.503 4.425 4.451 9,122 -0.01(-0.19%)
May 28, 2004 4.408 4.469 4.373 4.460 53,462 +0.05(+1.18%)
May 27, 2004 4.244 4.417 4.244 4.408 35,564 +0.01(+0.20%)
May 26, 2004 4.408 4.417 4.365 4.399 40,299 +0.00(+0.00%)
May 25, 2004 4.330 4.408 4.330 4.399 15,819 +0.03(+0.59%)
May 24, 2004 4.373 4.460 4.330 4.373 49,306 +0.04(+1.00%)
May 21, 2004 4.347 4.365 4.295 4.330 16,512 -0.08(-1.77%)
May 20, 2004 4.330 4.417 4.330 4.408 35,911 +0.03(+0.79%)
May 19, 2004 4.287 4.373 4.278 4.373 39,260 +0.09(+2.02%)
May 18, 2004 4.200 4.287 4.183 4.287 9,815 +0.09(+2.06%)
May 17, 2004 4.157 4.200 4.122 4.200 36,950 -0.12(-2.81%)
May 14, 2004 4.330 4.399 4.244 4.321 36,373 +0.03(+0.60%)
May 13, 2004 4.200 4.356 4.200 4.295 27,135 +0.04(+1.02%)
May 12, 2004 4.287 4.330 4.244 4.252 5,773 -0.08(-1.80%)
May 11, 2004 4.330 4.339 4.244 4.330 45,264 +0.04(+1.01%)
May 10, 2004 4.330 4.330 4.235 4.287 17,667 -0.04(-1.00%)
May 07, 2004 4.287 4.339 4.287 4.330 29,675 +0.01(+0.20%)
May 06, 2004 4.391 4.460 4.321 4.321 18,359 -0.12(-2.73%)
May 05, 2004 4.287 4.477 4.261 4.443 44,918 +0.11(+2.60%)
May 04, 2004 4.261 4.330 4.244 4.330 20,784 -0.01(-0.20%)
May 03, 2004 4.287 4.373 4.244 4.339 22,401 +0.05(+1.21%)
Apr 30, 2004 4.373 4.391 4.287 4.287 70,783 -0.10(-2.37%)
Apr 29, 2004 4.460 4.460 4.330 4.391 35,680 -0.04(-0.98%)
Apr 28, 2004 4.460 4.521 4.417 4.434 24,364 +0.02(+0.39%)
Apr 27, 2004 4.460 4.503 4.391 4.417 18,013 -0.04(-0.97%)
Apr 26, 2004 4.547 4.547 4.417 4.460 12,701 -0.01(-0.19%)
Apr 23, 2004 4.373 4.495 4.330 4.469 52,308 +0.02(+0.39%)
Apr 22, 2004 4.503 4.573 4.114 4.451 99,304 -0.10(-2.28%)
Apr 21, 2004 4.590 4.651 4.503 4.555 27,482 -0.02(-0.38%)
Apr 20, 2004 4.720 4.763 4.573 4.573 45,379 -0.06(-1.31%)
Apr 19, 2004 4.460 4.763 4.460 4.633 160,966 +0.18(+4.09%)
Apr 16, 2004 4.373 4.451 4.330 4.451 25,519 +0.13(+3.01%)
Apr 15, 2004 4.287 4.417 4.278 4.321 35,103 +0.03(+0.81%)
Apr 14, 2004 4.373 4.399 4.287 4.287 25,288 -0.13(-2.94%)
Apr 13, 2004 4.382 4.469 4.347 4.417 12,932 -0.05(-1.16%)
Apr 12, 2004 4.460 4.469 4.373 4.469 101,036 +0.01(+0.19%)
Apr 08, 2004 4.321 4.460 4.244 4.460 89,374 +0.14(+3.21%)
Apr 07, 2004 4.321 4.373 4.287 4.321 43,186 +0.00(+0.00%)
Apr 06, 2004 4.261 4.330 4.261 4.321 35,911 -0.03(-0.60%)
Apr 05, 2004 4.365 4.365 4.313 4.347 45,379 -0.10(-2.33%)
Apr 02, 2004 4.313 4.460 4.200 4.451 56,696 +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.