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 (%)
Aug 31, 2004 3.958 3.958 3.880 3.923 36,997 -0.03(-0.87%)
Aug 30, 2004 3.880 3.958 3.811 3.958 35,837 +0.08(+2.00%)
Aug 27, 2004 3.837 3.923 3.802 3.880 34,445 +0.01(+0.22%)
Aug 26, 2004 3.846 3.871 3.837 3.871 5,335 +0.03(+0.90%)
Aug 25, 2004 3.897 3.897 3.802 3.837 14,729 -0.04(-1.11%)
Aug 24, 2004 4.044 4.044 3.880 3.880 10,554 -0.08(-1.96%)
Aug 23, 2004 3.966 4.113 3.725 3.958 21,804 -0.03(-0.65%)
Aug 20, 2004 4.027 4.147 3.716 3.983 40,592 -0.09(-2.12%)
Aug 19, 2004 4.147 4.147 3.846 4.070 35,605 -0.11(-2.68%)
Aug 18, 2004 3.932 4.182 3.932 4.182 20,064 +0.16(+4.08%)
Aug 17, 2004 3.966 4.052 3.880 4.018 43,492 +0.01(+0.21%)
Aug 16, 2004 3.966 4.225 3.923 4.009 17,048 -0.12(-2.92%)
Aug 13, 2004 4.052 4.259 4.044 4.130 14,381 +0.11(+2.79%)
Aug 12, 2004 4.009 4.113 4.009 4.018 23,427 -0.03(-0.64%)
Aug 11, 2004 4.009 4.044 3.940 4.044 13,917 -0.03(-0.85%)
Aug 10, 2004 4.165 4.182 3.983 4.078 33,518 -0.09(-2.27%)
Aug 09, 2004 4.009 4.294 4.009 4.173 27,835 +0.21(+5.22%)
Aug 06, 2004 3.880 4.052 3.794 3.966 25,399 +0.04(+1.10%)
Aug 05, 2004 3.880 3.923 3.802 3.923 9,278 +0.05(+1.34%)
Aug 04, 2004 3.854 3.949 3.837 3.871 6,958 +0.03(+0.67%)
Aug 03, 2004 3.880 3.949 3.837 3.846 8,582 -0.09(-2.41%)
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.