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

Carriage Services (NY: CSV )

26.97 -0.10 (-0.37%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 20, 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 (%)
Sep 30, 2003 2.923 2.923 2.880 2.914 16,237 -0.02(-0.59%)
Sep 29, 2003 2.923 2.932 2.897 2.932 17,512 +0.04(+1.49%)
Sep 26, 2003 2.914 2.932 2.863 2.888 32,242 -0.04(-1.47%)
Sep 25, 2003 2.975 2.975 2.923 2.932 29,110 -0.04(-1.45%)
Sep 24, 2003 2.966 2.992 2.940 2.975 16,469 +0.04(+1.47%)
Sep 23, 2003 2.983 2.992 2.932 2.932 13,453 -0.03(-1.16%)
Sep 22, 2003 3.018 3.035 2.932 2.966 41,056 -0.05(-1.71%)
Sep 19, 2003 2.983 3.018 2.975 3.018 10,554 +0.04(+1.45%)
Sep 18, 2003 2.975 3.009 2.975 2.975 8,350 -0.03(-1.15%)
Sep 17, 2003 3.009 3.009 2.940 3.009 14,845 -0.01(-0.29%)
Sep 16, 2003 3.009 3.026 2.983 3.018 37,809 +0.01(+0.29%)
Sep 15, 2003 3.009 3.018 2.975 3.009 45,000 +0.01(+0.29%)
Sep 12, 2003 2.975 3.001 2.940 3.001 28,298 +0.01(+0.29%)
Sep 11, 2003 3.001 3.009 2.975 2.992 28,646 -0.02(-0.57%)
Sep 10, 2003 2.983 3.018 2.975 3.009 81,765 +0.02(+0.58%)
Sep 09, 2003 2.975 3.001 2.932 2.992 91,275 +0.02(+0.58%)
Sep 08, 2003 2.923 2.975 2.888 2.975 97,886 +0.15(+5.18%)
Sep 05, 2003 2.914 2.923 2.828 2.828 33,170 -0.09(-2.96%)
Sep 04, 2003 2.871 2.923 2.828 2.914 97,886 +0.04(+1.50%)
Sep 03, 2003 2.828 2.914 2.802 2.871 92,435 +0.13(+4.72%)
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.