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 (%)
Jun 30, 2004 4.354 4.423 4.346 4.346 8,118 +0.01(+0.20%)
Jun 29, 2004 4.346 4.346 4.285 4.337 10,786 -0.01(-0.20%)
Jun 28, 2004 4.354 4.354 4.312 4.346 8,002 +0.02(+0.40%)
Jun 25, 2004 4.294 4.380 4.294 4.328 9,742 +0.02(+0.40%)
Jun 24, 2004 4.294 4.346 4.294 4.311 10,786 +0.02(+0.40%)
Jun 23, 2004 4.311 4.354 4.294 4.294 30,734 -0.06(-1.39%)
Jun 22, 2004 4.294 4.354 4.285 4.354 74,806 +0.04(+1.00%)
Jun 21, 2004 4.302 4.354 4.268 4.311 25,863 +0.00(+0.00%)
Jun 18, 2004 4.311 4.397 4.302 4.311 22,152 -0.03(-0.79%)
Jun 17, 2004 4.440 4.440 4.311 4.346 6,030 -0.13(-2.89%)
Jun 16, 2004 4.354 4.484 4.337 4.475 31,894 +0.11(+2.57%)
Jun 15, 2004 4.363 4.363 4.311 4.363 32,126 +0.01(+0.20%)
Jun 14, 2004 4.328 4.389 4.328 4.354 24,007 -0.09(-1.94%)
Jun 10, 2004 4.354 4.440 4.354 4.440 6,262 +0.06(+1.38%)
Jun 09, 2004 4.371 4.440 4.371 4.380 22,036 -0.03(-0.59%)
Jun 08, 2004 4.440 4.440 4.311 4.406 44,072 -0.03(-0.78%)
Jun 07, 2004 4.475 4.527 4.389 4.440 39,085 +0.03(+0.59%)
Jun 04, 2004 4.371 4.415 4.371 4.415 21,572 +0.04(+0.99%)
Jun 03, 2004 4.397 4.432 4.346 4.371 38,737 -0.03(-0.59%)
Jun 02, 2004 4.432 4.475 4.320 4.397 85,708 -0.03(-0.78%)
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.