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 (%)
Jul 31, 2003 2.759 2.811 2.699 2.699 43,028 -0.10(-3.69%)
Jul 30, 2003 2.828 2.854 2.802 2.802 20,412 -0.02(-0.61%)
Jul 29, 2003 2.802 2.828 2.785 2.819 17,280 -0.01(-0.30%)
Jul 28, 2003 2.802 2.880 2.759 2.828 331,005 +0.07(+2.50%)
Jul 25, 2003 2.957 2.957 2.587 2.759 172,809 -0.22(-7.25%)
Jul 24, 2003 2.975 3.009 2.932 2.975 121,546 -0.03(-1.15%)
Jul 23, 2003 2.975 3.044 2.949 3.009 69,123 +0.02(+0.58%)
Jul 22, 2003 2.975 3.044 2.975 2.992 27,719 +0.02(+0.58%)
Jul 21, 2003 2.975 3.001 2.975 2.975 20,876 -0.03(-0.86%)
Jul 18, 2003 2.975 3.009 2.975 3.001 13,685 +0.03(+0.87%)
Jul 17, 2003 2.983 3.009 2.975 2.975 24,935 -0.01(-0.29%)
Jul 16, 2003 2.983 2.992 2.983 2.983 20,064 -0.03(-0.86%)
Jul 15, 2003 2.992 3.009 2.983 3.009 41,056 -0.01(-0.29%)
Jul 14, 2003 3.035 3.052 2.992 3.018 43,260 -0.02(-0.57%)
Jul 11, 2003 3.087 3.087 3.018 3.035 62,860 -0.01(-0.28%)
Jul 10, 2003 3.035 3.061 3.018 3.044 21,804 +0.01(+0.28%)
Jul 09, 2003 3.018 3.061 3.018 3.035 23,775 -0.01(-0.28%)
Jul 08, 2003 3.009 3.070 3.009 3.044 12,177 +0.02(+0.57%)
Jul 07, 2003 3.026 3.061 2.992 3.026 55,554 +0.04(+1.45%)
Jul 03, 2003 3.061 3.061 2.949 2.983 92,203 -0.12(-3.89%)
Jul 02, 2003 3.104 3.113 3.061 3.104 106,933 -0.03(-1.10%)
Jul 01, 2003 3.035 3.138 3.018 3.138 19,484 +0.09(+2.82%)
Jun 30, 2003 3.052 3.104 3.018 3.052 22,384 -0.01(-0.28%)
Jun 27, 2003 3.104 3.104 3.061 3.061 22,731 -0.04(-1.39%)
Jun 26, 2003 3.044 3.104 3.044 3.104 41,288 +0.03(+1.12%)
Jun 25, 2003 3.104 3.104 3.061 3.070 5,335 +0.00(+0.00%)
Jun 24, 2003 3.061 3.095 3.035 3.070 44,188 +0.03(+1.14%)
Jun 23, 2003 3.061 3.095 3.035 3.035 40,940 -0.06(-1.95%)
Jun 20, 2003 3.061 3.113 3.035 3.095 37,461 +0.06(+1.99%)
Jun 19, 2003 2.983 3.078 2.940 3.035 75,154 +0.04(+1.44%)
Jun 18, 2003 3.001 3.061 2.975 2.992 19,600 -0.03(-1.14%)
Jun 17, 2003 3.078 3.078 3.001 3.026 34,561 -0.03(-1.13%)
Jun 16, 2003 2.957 3.061 2.940 3.061 125,837 +0.06(+2.01%)
Jun 13, 2003 2.949 3.018 2.932 3.001 29,690 +0.01(+0.29%)
Jun 12, 2003 2.975 3.018 2.949 2.992 31,430 +0.02(+0.58%)
Jun 11, 2003 2.975 3.044 2.932 2.975 47,319 -0.03(-1.15%)
Jun 10, 2003 2.957 3.044 2.949 3.009 23,543 -0.01(-0.29%)
Jun 09, 2003 2.975 3.061 2.957 3.018 67,615 +0.03(+0.86%)
Jun 06, 2003 3.035 3.035 2.975 2.992 82,693 -0.04(-1.42%)
Jun 05, 2003 3.061 3.061 3.035 3.035 72,835 -0.03(-0.85%)
Jun 04, 2003 3.035 3.087 3.026 3.061 49,291 +0.01(+0.28%)
Jun 03, 2003 3.035 3.070 3.035 3.052 57,177 +0.01(+0.28%)
Jun 02, 2003 3.070 3.104 3.026 3.044 28,298 -0.03(-1.12%)
May 30, 2003 3.018 3.087 2.983 3.078 78,981 +0.03(+0.85%)
May 29, 2003 3.061 3.087 3.052 3.052 42,100 -0.01(-0.28%)
May 28, 2003 3.070 3.147 3.061 3.061 48,595 -0.09(-2.74%)
May 27, 2003 3.061 3.147 3.061 3.147 82,461 +0.04(+1.39%)
May 23, 2003 3.164 3.190 3.095 3.104 69,123 -0.07(-2.17%)
May 22, 2003 3.138 3.199 3.052 3.173 114,471 +0.12(+3.95%)
May 21, 2003 3.182 3.190 3.018 3.052 31,198 -0.09(-3.01%)
May 20, 2003 3.173 3.190 3.138 3.147 32,822 +0.00(+0.00%)
May 19, 2003 3.190 3.190 3.138 3.147 42,216 -0.04(-1.35%)
May 16, 2003 3.147 3.199 3.113 3.190 136,971 +0.09(+3.06%)
May 15, 2003 3.104 3.190 3.061 3.095 114,819 +0.08(+2.57%)
May 14, 2003 3.104 3.130 2.940 3.018 154,136 -0.09(-2.78%)
May 13, 2003 3.164 3.233 3.095 3.104 130,824 -0.06(-1.91%)
May 12, 2003 3.535 3.535 3.104 3.164 299,690 -0.37(-10.49%)
May 09, 2003 3.492 3.535 3.423 3.535 66,804 +0.09(+2.76%)
May 08, 2003 3.371 3.535 3.371 3.440 59,149 +0.12(+3.64%)
May 07, 2003 3.225 3.320 3.190 3.320 52,886 +0.18(+5.77%)
May 06, 2003 3.104 3.207 3.104 3.138 33,518 -0.07(-2.15%)
May 05, 2003 3.156 3.216 3.156 3.207 39,780 +0.05(+1.64%)
May 02, 2003 3.156 3.173 3.087 3.156 32,938 +0.01(+0.27%)
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.