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 (%)
Aug 31, 2005 5.303 5.432 5.268 5.389 32,822 +0.00(+0.00%)
Aug 30, 2005 5.303 5.510 5.303 5.389 30,386 +0.06(+1.13%)
Aug 29, 2005 5.285 5.329 5.216 5.329 43,956 +0.03(+0.49%)
Aug 26, 2005 5.303 5.415 5.260 5.303 44,072 -0.02(-0.32%)
Aug 25, 2005 5.380 5.423 5.268 5.320 40,708 -0.15(-2.68%)
Aug 24, 2005 5.484 5.484 5.389 5.466 33,981 -0.09(-1.55%)
Aug 23, 2005 5.544 5.587 5.492 5.553 13,453 -0.05(-0.92%)
Aug 22, 2005 5.561 5.622 5.518 5.604 18,092 +0.00(+0.00%)
Aug 19, 2005 5.630 5.639 5.587 5.604 19,832 -0.01(-0.15%)
Aug 18, 2005 5.561 5.648 5.518 5.613 44,420 +0.04(+0.77%)
Aug 17, 2005 5.466 5.570 5.441 5.570 17,628 +0.09(+1.57%)
Aug 16, 2005 5.432 5.518 5.389 5.484 30,270 +0.03(+0.47%)
Aug 15, 2005 5.604 5.604 5.389 5.458 51,842 -0.18(-3.21%)
Aug 12, 2005 5.604 5.639 5.604 5.639 19,832 +0.03(+0.62%)
Aug 11, 2005 5.604 5.639 5.561 5.604 24,239 +0.00(+0.00%)
Aug 10, 2005 5.604 5.622 5.527 5.604 30,850 +0.01(+0.15%)
Aug 09, 2005 5.535 5.604 5.501 5.596 9,974 +0.08(+1.41%)
Aug 08, 2005 5.432 5.596 5.354 5.518 17,744 -0.09(-1.54%)
Aug 05, 2005 5.518 5.656 5.518 5.604 21,224 +0.11(+2.04%)
Aug 04, 2005 5.475 5.518 5.441 5.492 9,626 -0.02(-0.31%)
Aug 03, 2005 5.458 5.518 5.458 5.510 4,059 +0.02(+0.35%)
Aug 02, 2005 5.501 5.518 5.466 5.491 18,324 -0.01(-0.19%)
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.