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

Carriage Services (NY: CSV )

25.81 +0.23 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2003 2.953 2.953 2.832 2.832 39,029 -0.11(-3.82%)
Oct 30, 2003 2.901 2.944 2.901 2.944 50,229 +0.02(+0.59%)
Oct 29, 2003 3.031 3.031 2.884 2.927 76,788 -0.07(-2.31%)
Oct 28, 2003 2.996 3.014 2.996 2.996 18,821 -0.03(-0.86%)
Oct 27, 2003 2.988 3.031 2.979 3.022 36,142 +0.03(+1.16%)
Oct 24, 2003 2.944 2.988 2.944 2.988 42,031 +0.01(+0.29%)
Oct 23, 2003 2.962 2.979 2.944 2.979 18,244 +0.03(+1.18%)
Oct 22, 2003 2.988 2.988 2.944 2.944 3,695 -0.04(-1.45%)
Oct 21, 2003 2.988 2.988 2.953 2.988 13,856 +0.00(+0.00%)
Oct 20, 2003 3.014 3.014 2.962 2.988 20,091 +0.03(+0.88%)
Oct 17, 2003 2.988 2.988 2.988 2.962 2,540 -0.03(-0.87%)
Oct 16, 2003 2.953 2.979 2.953 2.988 15,819 -0.01(-0.29%)
Oct 15, 2003 2.962 2.996 2.944 2.996 43,647 +0.05(+1.76%)
Oct 14, 2003 2.996 2.996 2.944 2.944 14,664 -0.01(-0.29%)
Oct 13, 2003 2.918 2.988 2.918 2.953 30,253 +0.03(+1.19%)
Oct 10, 2003 2.936 2.953 2.918 2.918 9,353 -0.02(-0.59%)
Oct 09, 2003 2.936 2.996 2.910 2.936 27,020 -0.02(-0.59%)
Oct 08, 2003 2.901 2.953 2.901 2.953 14,318 +0.05(+1.79%)
Oct 07, 2003 2.901 2.970 2.901 2.901 32,100 -0.01(-0.30%)
Oct 06, 2003 2.944 2.944 2.901 2.910 6,004 -0.03(-0.88%)
Oct 03, 2003 2.936 2.936 2.936 2.936 29,445 +0.03(+0.89%)
Oct 02, 2003 2.910 2.910 2.910 2.910 1,385 -0.09(-2.89%)
Oct 01, 2003 3.014 3.014 2.944 2.996 12,239 +0.07(+2.37%)
Sep 30, 2003 2.936 2.936 2.893 2.927 16,165 -0.02(-0.59%)
Sep 29, 2003 2.936 2.944 2.910 2.944 17,436 +0.04(+1.49%)
Sep 26, 2003 2.927 2.944 2.875 2.901 32,100 -0.04(-1.47%)
Sep 25, 2003 2.988 2.988 2.936 2.944 28,983 -0.04(-1.45%)
Sep 24, 2003 2.979 3.005 2.953 2.988 16,396 +0.04(+1.47%)
Sep 23, 2003 2.996 3.005 2.944 2.944 13,394 -0.03(-1.16%)
Sep 22, 2003 3.031 3.048 2.944 2.979 40,876 -0.05(-1.71%)
Sep 19, 2003 2.996 3.031 2.988 3.031 10,507 +0.04(+1.45%)
Sep 18, 2003 2.988 3.022 2.988 2.988 8,313 -0.03(-1.15%)
Sep 17, 2003 3.022 3.022 2.953 3.022 14,780 -0.01(-0.29%)
Sep 16, 2003 3.022 3.040 2.996 3.031 37,643 +0.01(+0.29%)
Sep 15, 2003 3.022 3.031 2.988 3.022 44,802 +0.01(+0.29%)
Sep 12, 2003 2.988 3.014 2.953 3.014 28,174 +0.01(+0.29%)
Sep 11, 2003 3.014 3.022 2.988 3.005 28,521 -0.02(-0.57%)
Sep 10, 2003 2.996 3.031 2.988 3.022 81,406 +0.02(+0.58%)
Sep 09, 2003 2.988 3.014 2.944 3.005 90,875 +0.02(+0.58%)
Sep 08, 2003 2.936 2.988 2.901 2.988 97,457 +0.15(+5.18%)
Sep 05, 2003 2.927 2.936 2.841 2.841 33,024 -0.09(-2.96%)
Sep 04, 2003 2.884 2.936 2.841 2.927 97,457 +0.04(+1.50%)
Sep 03, 2003 2.841 2.927 2.815 2.884 92,030 +0.13(+4.72%)
Sep 02, 2003 2.763 2.771 2.737 2.754 44,687 -0.01(-0.31%)
Aug 29, 2003 2.754 2.771 2.711 2.763 15,357 +0.01(+0.31%)
Aug 28, 2003 2.763 2.780 2.711 2.754 8,198 -0.01(-0.31%)
Aug 27, 2003 2.702 2.771 2.702 2.763 25,634 +0.06(+2.24%)
Aug 26, 2003 2.745 2.745 2.685 2.702 42,955 -0.04(-1.58%)
Aug 25, 2003 2.711 2.745 2.685 2.745 67,781 +0.03(+1.28%)
Aug 22, 2003 2.624 2.711 2.598 2.711 90,529 +0.10(+3.64%)
Aug 21, 2003 2.676 2.728 2.607 2.615 108,657 -0.06(-2.27%)
Aug 20, 2003 2.711 2.728 2.650 2.676 139,142 -0.03(-1.28%)
Aug 19, 2003 2.719 2.763 2.685 2.711 90,529 -0.01(-0.32%)
Aug 18, 2003 2.728 2.728 2.667 2.719 85,910 -0.01(-0.32%)
Aug 15, 2003 2.667 2.728 2.667 2.728 3,348 +0.02(+0.64%)
Aug 14, 2003 2.737 2.815 2.711 2.711 41,338 +0.03(+0.97%)
Aug 13, 2003 2.728 2.754 2.685 2.685 132,906 -0.04(-1.59%)
Aug 12, 2003 2.823 2.823 2.728 2.728 81,406 -0.08(-2.78%)
Aug 11, 2003 2.797 2.823 2.797 2.806 22,285 -0.05(-1.82%)
Aug 08, 2003 2.832 2.901 2.797 2.858 25,980 +0.02(+0.61%)
Aug 07, 2003 2.841 2.841 2.771 2.841 10,623 -0.04(-1.50%)
Aug 06, 2003 2.927 2.944 2.849 2.884 42,146 -0.02(-0.60%)
Aug 05, 2003 2.754 2.901 2.754 2.901 137,641 +0.23(+8.41%)
Aug 04, 2003 2.659 2.685 2.589 2.676 204,960 +0.02(+0.65%)
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.