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

Carriage Services (NY: CSV )

25.56 -0.18 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 28, 2005 4.423 4.423 4.190 4.311 169,561 -0.20(-4.40%)
Feb 25, 2005 4.794 4.794 4.268 4.509 138,595 -0.33(-6.77%)
Feb 24, 2005 4.785 4.837 4.768 4.837 36,649 +0.07(+1.45%)
Feb 23, 2005 4.656 4.828 4.613 4.768 73,994 +0.12(+2.60%)
Feb 22, 2005 4.613 4.647 4.570 4.647 48,711 +0.04(+0.94%)
Feb 18, 2005 4.484 4.613 4.458 4.604 29,226 +0.05(+1.14%)
Feb 17, 2005 4.371 4.570 4.371 4.553 38,389 +0.14(+3.12%)
Feb 16, 2005 4.354 4.432 4.354 4.415 23,891 +0.03(+0.57%)
Feb 15, 2005 4.320 4.397 4.320 4.390 22,500 +0.04(+0.81%)
Feb 14, 2005 4.389 4.389 4.320 4.354 36,881 -0.02(-0.39%)
Feb 11, 2005 4.380 4.380 4.346 4.371 20,644 +0.02(+0.40%)
Feb 10, 2005 4.302 4.354 4.277 4.354 28,414 +0.07(+1.61%)
Feb 09, 2005 4.346 4.380 4.277 4.285 33,054 -0.06(-1.39%)
Feb 08, 2005 4.328 4.380 4.311 4.346 22,615 +0.02(+0.40%)
Feb 07, 2005 4.311 4.354 4.294 4.328 34,561 +0.03(+0.60%)
Feb 04, 2005 4.311 4.354 4.242 4.302 95,451 +0.00(+0.00%)
Feb 03, 2005 4.302 4.311 4.268 4.302 67,268 +0.01(+0.20%)
Feb 02, 2005 4.268 4.294 4.225 4.294 25,399 +0.01(+0.20%)
Feb 01, 2005 4.302 4.302 4.234 4.285 41,288 +0.00(+0.00%)
Jan 31, 2005 4.294 4.302 4.259 4.285 38,621 +0.02(+0.40%)
Jan 28, 2005 4.225 4.268 4.139 4.268 34,097 +0.00(+0.00%)
Jan 27, 2005 4.302 4.302 4.225 4.268 22,847 -0.03(-0.60%)
Jan 26, 2005 4.268 4.302 4.234 4.294 32,126 +0.03(+0.81%)
Jan 25, 2005 4.182 4.302 4.147 4.259 23,543 +0.08(+1.86%)
Jan 24, 2005 4.277 4.277 4.139 4.182 40,708 -0.09(-2.22%)
Jan 21, 2005 4.311 4.354 4.225 4.277 46,159 -0.03(-0.80%)
Jan 20, 2005 4.311 4.311 4.190 4.311 272,667 -0.01(-0.20%)
Jan 19, 2005 4.354 4.397 4.311 4.320 34,445 +0.01(+0.20%)
Jan 18, 2005 4.268 4.337 4.251 4.311 76,314 +0.09(+2.25%)
Jan 14, 2005 4.259 4.268 4.216 4.216 23,195 -0.01(-0.20%)
Jan 13, 2005 4.302 4.302 4.225 4.225 17,048 +0.02(+0.41%)
Jan 12, 2005 4.156 4.225 4.156 4.208 11,597 +0.05(+1.24%)
Jan 11, 2005 4.182 4.216 4.113 4.156 28,298 -0.03(-0.62%)
Jan 10, 2005 4.225 4.234 4.182 4.182 23,427 -0.03(-0.82%)
Jan 07, 2005 4.216 4.225 4.208 4.216 10,090 -0.01(-0.20%)
Jan 06, 2005 4.225 4.268 4.182 4.225 15,193 -0.03(-0.61%)
Jan 05, 2005 4.216 4.259 4.139 4.251 44,536 -0.03(-0.60%)
Jan 04, 2005 4.225 4.277 4.182 4.277 40,476 -0.02(-0.40%)
Jan 03, 2005 4.294 4.354 4.268 4.294 54,162 +0.03(+0.81%)
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.