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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2002 3.621 3.751 3.621 3.733 19,368 -0.05(-1.37%)
May 28, 2002 3.785 3.785 3.785 3.785 0 +0.00(+0.00%)
May 27, 2002 3.811 3.923 3.751 3.785 3,595 +0.00(+0.00%)
May 24, 2002 3.811 3.923 3.751 3.785 3,595 -0.11(-2.88%)
May 23, 2002 3.708 3.897 3.708 3.897 12,177 +0.08(+2.03%)
May 22, 2002 3.794 3.820 3.794 3.820 394,330 -0.06(-1.56%)
May 21, 2002 3.794 3.889 3.794 3.880 62,164 +0.18(+4.90%)
May 20, 2002 3.880 3.880 3.699 3.699 2,203 -0.18(-4.67%)
May 17, 2002 3.621 3.966 3.621 3.880 33,170 +0.17(+4.65%)
May 16, 2002 3.639 3.751 3.639 3.708 8,582 +0.08(+2.14%)
May 15, 2002 3.708 3.794 3.630 3.630 6,958 -0.03(-0.94%)
May 14, 2002 3.682 3.733 3.664 3.664 17,048 +0.04(+1.19%)
May 13, 2002 3.595 3.751 3.578 3.621 20,760 -0.06(-1.64%)
May 10, 2002 3.664 3.716 3.630 3.682 2,667 -0.03(-0.70%)
May 09, 2002 3.535 4.009 3.535 3.708 343,878 +0.18(+5.13%)
May 08, 2002 3.966 3.966 3.320 3.526 316,739 -0.35(-9.11%)
May 07, 2002 3.889 3.923 3.837 3.880 86,520 +0.00(+0.00%)
May 06, 2002 4.096 4.096 3.751 3.880 200,644 -0.30(-7.22%)
May 03, 2002 3.846 4.182 3.837 4.182 13,221 +0.34(+8.99%)
May 02, 2002 3.880 3.966 3.837 3.837 26,095 -0.04(-1.11%)
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.