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 (%)
Dec 31, 2002 3.483 3.483 3.406 3.432 121,430 -0.03(-1.00%)
Dec 30, 2002 3.535 3.535 3.449 3.466 58,569 +0.00(+0.00%)
Dec 27, 2002 3.449 3.492 3.449 3.466 139,291 -0.06(-1.71%)
Dec 26, 2002 3.535 3.544 3.466 3.526 99,626 -0.01(-0.24%)
Dec 24, 2002 3.535 3.570 3.449 3.535 20,180 +0.09(+2.50%)
Dec 23, 2002 3.449 3.458 3.432 3.449 152,396 +0.00(+0.00%)
Dec 20, 2002 3.328 3.449 3.328 3.449 65,876 +0.08(+2.30%)
Dec 19, 2002 3.423 3.423 3.320 3.371 93,711 -0.08(-2.25%)
Dec 18, 2002 3.423 3.475 3.328 3.449 30,154 +0.00(+0.00%)
Dec 17, 2002 3.483 3.492 3.432 3.449 97,074 -0.01(-0.25%)
Dec 16, 2002 3.509 3.509 3.432 3.458 43,724 -0.02(-0.50%)
Dec 13, 2002 3.449 3.526 3.449 3.475 89,188 +0.01(+0.25%)
Dec 12, 2002 3.449 3.501 3.389 3.466 229,639 +0.10(+3.08%)
Dec 11, 2002 3.345 3.483 3.328 3.363 79,561 -0.04(-1.27%)
Dec 10, 2002 3.483 3.518 3.251 3.406 84,780 -0.08(-2.23%)
Dec 09, 2002 3.458 3.578 3.458 3.483 32,822 +0.01(+0.25%)
Dec 06, 2002 3.535 3.552 3.449 3.475 49,987 -0.04(-1.23%)
Dec 05, 2002 3.708 3.880 3.449 3.518 142,654 -0.23(-6.21%)
Dec 04, 2002 3.949 4.009 3.708 3.751 65,180 -0.13(-3.33%)
Dec 03, 2002 3.880 3.966 3.837 3.880 54,626 +0.04(+1.12%)
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.