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

Carriage Services (NY: CSV )

33.01 -0.37 (-1.11%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 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 (%)
Jun 30, 2005 5.153 5.231 5.136 5.196 18,395 +0.04(+0.83%)
Jun 29, 2005 5.093 5.153 5.093 5.153 27,709 +0.00(+0.00%)
Jun 28, 2005 5.119 5.171 5.085 5.153 45,057 +0.00(+0.00%)
Jun 27, 2005 5.068 5.153 5.068 5.153 8,499 +0.07(+1.35%)
Jun 24, 2005 5.068 5.128 5.042 5.085 6,287 +0.02(+0.34%)
Jun 23, 2005 5.050 5.093 5.042 5.068 19,443 +0.05(+1.03%)
Jun 22, 2005 5.025 5.042 5.007 5.016 17,114 -0.03(-0.68%)
Jun 21, 2005 5.068 5.111 4.982 5.050 28,175 -0.03(-0.51%)
Jun 20, 2005 5.111 5.111 5.068 5.076 29,106 -0.09(-1.83%)
Jun 17, 2005 5.162 5.171 5.085 5.171 47,269 +0.04(+0.84%)
Jun 16, 2005 5.111 5.153 5.085 5.128 10,827 +0.00(+0.00%)
Jun 15, 2005 5.153 5.162 5.068 5.128 22,121 -0.02(-0.33%)
Jun 14, 2005 5.162 5.171 5.068 5.145 33,996 -0.02(-0.33%)
Jun 13, 2005 5.068 5.171 5.068 5.162 46,570 +0.09(+1.86%)
Jun 10, 2005 5.111 5.128 5.068 5.068 12,690 -0.07(-1.34%)
Jun 09, 2005 5.153 5.153 5.085 5.136 52,508 -0.02(-0.33%)
Jun 08, 2005 5.136 5.153 5.068 5.153 10,827 +0.04(+0.84%)
Jun 07, 2005 5.068 5.111 5.050 5.111 9,547 +0.10(+2.06%)
Jun 06, 2005 5.025 5.068 4.982 5.007 15,251 -0.06(-1.19%)
Jun 03, 2005 5.025 5.153 4.982 5.068 33,763 +0.09(+1.72%)
Jun 02, 2005 5.007 5.016 4.879 4.982 33,647 -0.03(-0.51%)
Jun 01, 2005 4.982 5.068 4.947 5.007 15,717 -0.04(-0.85%)
May 31, 2005 4.913 5.068 4.913 5.050 8,615 +0.17(+3.52%)
May 27, 2005 4.887 4.930 4.861 4.879 6,869 +0.01(+0.18%)
May 26, 2005 4.784 4.939 4.776 4.870 15,484 +0.08(+1.61%)
May 25, 2005 4.827 4.827 4.776 4.793 17,813 -0.04(-0.89%)
May 24, 2005 4.870 4.913 4.784 4.836 37,955 -0.03(-0.53%)
May 23, 2005 4.827 4.896 4.810 4.861 15,251 +0.10(+2.17%)
May 20, 2005 4.853 4.853 4.724 4.758 23,518 -0.10(-2.12%)
May 19, 2005 4.896 4.930 4.818 4.861 44,242 -0.03(-0.70%)
May 18, 2005 4.939 4.990 4.853 4.896 34,345 -0.04(-0.87%)
May 17, 2005 4.655 5.136 4.655 4.939 101,757 +0.27(+5.70%)
May 16, 2005 4.724 4.724 4.466 4.672 78,937 -0.09(-1.98%)
May 13, 2005 4.896 4.896 4.724 4.767 39,701 +0.00(+0.00%)
May 12, 2005 5.042 5.085 4.767 4.767 74,047 -0.27(-5.45%)
May 11, 2005 5.153 5.196 4.982 5.042 52,857 -0.13(-2.49%)
May 10, 2005 5.196 5.248 5.153 5.171 36,674 +0.02(+0.33%)
May 09, 2005 5.153 5.214 5.153 5.153 49,015 +0.00(+0.00%)
May 06, 2005 5.153 5.196 5.111 5.153 44,009 +0.00(+0.00%)
May 05, 2005 5.257 5.257 5.153 5.153 36,441 -0.12(-2.28%)
May 04, 2005 5.265 5.411 5.257 5.274 25,846 -0.04(-0.81%)
May 03, 2005 5.153 5.385 5.153 5.317 35,743 +0.08(+1.48%)
May 02, 2005 5.188 5.239 5.111 5.239 126,206 +0.09(+1.67%)
Apr 29, 2005 5.179 5.188 4.930 5.153 94,887 -0.02(-0.33%)
Apr 28, 2005 5.179 5.179 5.153 5.171 16,881 +0.02(+0.33%)
Apr 27, 2005 5.162 5.188 5.153 5.153 49,015 -0.03(-0.66%)
Apr 26, 2005 5.196 5.214 5.153 5.188 20,491 -0.01(-0.17%)
Apr 25, 2005 5.231 5.239 5.153 5.196 66,130 +0.03(+0.67%)
Apr 22, 2005 5.239 5.239 5.145 5.162 29,455 -0.08(-1.48%)
Apr 21, 2005 5.188 5.239 5.136 5.239 62,754 +0.00(+0.00%)
Apr 20, 2005 5.308 5.308 5.136 5.239 75,095 -0.09(-1.61%)
Apr 19, 2005 5.153 5.325 5.153 5.325 126,672 +0.30(+5.98%)
Apr 18, 2005 4.784 5.025 4.741 5.025 81,731 +0.30(+6.36%)
Apr 15, 2005 4.733 4.767 4.724 4.724 51,809 -0.01(-0.18%)
Apr 14, 2005 4.707 4.750 4.707 4.733 62,055 +0.05(+1.10%)
Apr 13, 2005 4.758 4.758 4.681 4.681 61,706 -0.08(-1.62%)
Apr 12, 2005 4.767 4.767 4.690 4.758 54,720 -0.01(-0.18%)
Apr 11, 2005 4.724 4.767 4.724 4.767 37,023 -0.01(-0.18%)
Apr 08, 2005 4.784 4.801 4.767 4.776 94,072 +0.03(+0.72%)
Apr 07, 2005 4.784 4.784 4.724 4.741 122,131 -0.03(-0.54%)
Apr 06, 2005 4.733 4.801 4.733 4.767 58,329 +0.01(+0.18%)
Apr 05, 2005 4.724 4.758 4.724 4.758 60,192 -0.03(-0.54%)
Apr 04, 2005 4.724 4.793 4.724 4.784 47,618 +0.04(+0.91%)
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.