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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 5.222 5.231 4.971 5.196 94,108 -0.02(-0.33%)
Apr 28, 2005 5.222 5.222 5.196 5.213 16,743 +0.02(+0.33%)
Apr 27, 2005 5.205 5.231 5.196 5.196 48,613 -0.03(-0.66%)
Apr 26, 2005 5.239 5.257 5.196 5.231 20,322 -0.01(-0.17%)
Apr 25, 2005 5.274 5.283 5.196 5.239 65,587 +0.03(+0.67%)
Apr 22, 2005 5.283 5.283 5.187 5.205 29,214 -0.08(-1.48%)
Apr 21, 2005 5.231 5.283 5.179 5.283 62,238 +0.00(+0.00%)
Apr 20, 2005 5.352 5.352 5.179 5.283 74,478 -0.09(-1.61%)
Apr 19, 2005 5.196 5.369 5.196 5.369 125,632 +0.30(+5.98%)
Apr 18, 2005 4.824 5.066 4.780 5.066 81,060 +0.30(+6.36%)
Apr 15, 2005 4.772 4.806 4.763 4.763 51,384 -0.01(-0.18%)
Apr 14, 2005 4.746 4.789 4.746 4.772 61,545 +0.05(+1.10%)
Apr 13, 2005 4.798 4.798 4.720 4.720 61,199 -0.08(-1.62%)
Apr 12, 2005 4.806 4.806 4.728 4.798 54,271 -0.01(-0.18%)
Apr 11, 2005 4.763 4.806 4.763 4.806 36,719 -0.01(-0.18%)
Apr 08, 2005 4.824 4.841 4.806 4.815 93,300 +0.03(+0.72%)
Apr 07, 2005 4.824 4.824 4.763 4.780 121,128 -0.03(-0.54%)
Apr 06, 2005 4.772 4.841 4.772 4.806 57,850 +0.01(+0.18%)
Apr 05, 2005 4.763 4.798 4.763 4.798 59,698 -0.03(-0.54%)
Apr 04, 2005 4.763 4.832 4.763 4.824 47,227 +0.04(+0.91%)
Apr 01, 2005 4.815 4.824 4.763 4.780 46,881 -0.04(-0.90%)
Mar 31, 2005 4.832 4.850 4.789 4.824 41,338 +0.05(+1.09%)
Mar 30, 2005 4.763 4.806 4.728 4.772 21,823 +0.01(+0.18%)
Mar 29, 2005 4.763 4.806 4.763 4.763 29,214 -0.04(-0.90%)
Mar 28, 2005 4.893 4.945 4.702 4.806 142,606 -0.04(-0.89%)
Mar 24, 2005 4.728 4.858 4.728 4.850 59,121 +0.13(+2.75%)
Mar 23, 2005 4.694 4.746 4.677 4.720 43,301 +0.04(+0.93%)
Mar 22, 2005 4.677 4.746 4.633 4.677 52,654 +0.04(+0.93%)
Mar 21, 2005 4.677 4.720 4.547 4.633 41,915 +0.03(+0.75%)
Mar 18, 2005 4.503 4.616 4.503 4.599 114,893 +0.10(+2.12%)
Mar 17, 2005 4.417 4.521 4.417 4.503 171,935 +0.04(+0.97%)
Mar 16, 2005 4.460 4.469 4.382 4.460 31,061 -0.03(-0.58%)
Mar 15, 2005 4.486 4.538 4.417 4.486 49,767 +0.03(+0.78%)
Mar 14, 2005 4.495 4.495 4.425 4.451 9,353 +0.02(+0.39%)
Mar 11, 2005 4.399 4.495 4.356 4.434 29,906 +0.00(+0.00%)
Mar 10, 2005 4.469 4.469 4.417 4.434 23,094 +0.00(+0.00%)
Mar 09, 2005 4.425 4.469 4.417 4.434 28,867 +0.02(+0.39%)
Mar 08, 2005 4.417 4.495 4.373 4.417 34,410 +0.00(+0.00%)
Mar 07, 2005 4.443 4.460 4.330 4.417 56,349 -0.03(-0.58%)
Mar 04, 2005 4.417 4.521 4.391 4.443 43,070 +0.04(+0.98%)
Mar 03, 2005 4.382 4.399 4.373 4.399 19,514 +0.02(+0.40%)
Mar 02, 2005 4.347 4.391 4.339 4.382 45,033 +0.01(+0.20%)
Mar 01, 2005 4.330 4.391 4.330 4.373 102,538 +0.04(+1.00%)
Feb 28, 2005 4.443 4.443 4.209 4.330 168,818 -0.20(-4.40%)
Feb 25, 2005 4.815 4.815 4.287 4.529 137,987 -0.33(-6.77%)
Feb 24, 2005 4.806 4.858 4.789 4.858 36,488 +0.07(+1.45%)
Feb 23, 2005 4.677 4.850 4.633 4.789 73,670 +0.12(+2.60%)
Feb 22, 2005 4.633 4.668 4.590 4.668 48,497 +0.04(+0.94%)
Feb 18, 2005 4.503 4.633 4.477 4.625 29,098 +0.05(+1.14%)
Feb 17, 2005 4.391 4.590 4.391 4.573 38,220 +0.14(+3.13%)
Feb 16, 2005 4.373 4.451 4.373 4.434 23,786 +0.03(+0.57%)
Feb 15, 2005 4.339 4.417 4.339 4.409 22,401 +0.04(+0.81%)
Feb 14, 2005 4.408 4.408 4.339 4.373 36,719 -0.02(-0.39%)
Feb 11, 2005 4.399 4.399 4.365 4.391 20,553 +0.02(+0.40%)
Feb 10, 2005 4.321 4.373 4.295 4.373 28,290 +0.07(+1.61%)
Feb 09, 2005 4.365 4.399 4.295 4.304 32,909 -0.06(-1.39%)
Feb 08, 2005 4.347 4.399 4.330 4.365 22,516 +0.02(+0.40%)
Feb 07, 2005 4.330 4.373 4.313 4.347 34,410 +0.03(+0.60%)
Feb 04, 2005 4.330 4.373 4.261 4.321 95,032 +0.00(+0.00%)
Feb 03, 2005 4.321 4.330 4.287 4.321 66,973 +0.01(+0.20%)
Feb 02, 2005 4.287 4.313 4.244 4.313 25,288 +0.01(+0.20%)
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.