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 (%)
Apr 30, 2002 3.845 3.871 3.845 3.862 17,205 -0.07(-1.76%)
Apr 29, 2002 4.027 4.036 3.923 3.932 29,445 -0.10(-2.37%)
Apr 26, 2002 4.010 4.027 4.010 4.027 13,279 +0.10(+2.65%)
Apr 25, 2002 4.027 4.114 3.880 3.923 43,878 -0.19(-4.63%)
Apr 24, 2002 4.200 4.200 4.070 4.114 10,507 +0.04(+1.06%)
Apr 23, 2002 4.244 4.244 4.070 4.070 12,701 -0.09(-2.08%)
Apr 22, 2002 4.200 4.244 4.114 4.157 11,662 -0.04(-1.03%)
Apr 19, 2002 4.287 4.295 4.200 4.200 13,510 -0.05(-1.22%)
Apr 18, 2002 4.269 4.269 4.218 4.252 17,782 -0.02(-0.41%)
Apr 17, 2002 4.192 4.287 4.183 4.269 17,436 +0.12(+2.92%)
Apr 16, 2002 4.140 4.174 4.140 4.148 9,930 +0.07(+1.70%)
Apr 15, 2002 3.871 4.174 3.854 4.079 11,893 +0.13(+3.29%)
Apr 12, 2002 3.940 3.949 3.940 3.949 923 -0.02(-0.44%)
Apr 11, 2002 3.984 4.053 3.854 3.966 34,294 +0.02(+0.44%)
Apr 10, 2002 3.906 3.984 3.897 3.949 66,049 -0.03(-0.87%)
Apr 09, 2002 4.174 4.174 3.949 3.984 40,183 -0.19(-4.56%)
Apr 08, 2002 4.157 4.200 4.070 4.174 45,149 +0.07(+1.69%)
Apr 05, 2002 4.200 4.200 4.027 4.105 24,133 -0.14(-3.27%)
Apr 04, 2002 4.304 4.321 4.044 4.244 39,490 +0.03(+0.62%)
Apr 03, 2002 4.321 4.321 4.200 4.218 8,429 -0.08(-1.81%)
Apr 02, 2002 4.330 4.347 4.295 4.295 34,525 -0.12(-2.75%)
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.