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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2003 3.121 3.190 3.121 3.190 47,087 +0.10(+3.35%)
Apr 29, 2003 3.087 3.156 3.061 3.087 31,314 -0.03(-1.11%)
Apr 28, 2003 3.104 3.190 3.078 3.121 42,216 +0.04(+1.40%)
Apr 25, 2003 2.949 3.078 2.949 3.078 40,128 +0.06(+2.00%)
Apr 24, 2003 3.113 3.113 3.018 3.018 39,201 -0.09(-2.78%)
Apr 23, 2003 3.164 3.199 3.104 3.104 42,680 +0.03(+0.84%)
Apr 22, 2003 2.906 3.104 2.906 3.078 102,641 +0.18(+6.25%)
Apr 21, 2003 2.871 2.897 2.845 2.897 30,386 +0.00(+0.00%)
Apr 17, 2003 2.914 2.914 2.888 2.897 37,577 -0.02(-0.59%)
Apr 16, 2003 2.932 2.932 2.845 2.914 88,144 +0.03(+0.90%)
Apr 15, 2003 2.888 2.897 2.802 2.888 56,945 +0.00(+0.00%)
Apr 14, 2003 2.906 2.966 2.880 2.888 15,077 -0.01(-0.30%)
Apr 11, 2003 2.845 2.906 2.845 2.897 15,309 +0.03(+0.90%)
Apr 10, 2003 2.888 2.906 2.845 2.871 15,425 -0.02(-0.60%)
Apr 09, 2003 2.845 2.932 2.759 2.888 48,827 -0.08(-2.62%)
Apr 08, 2003 3.026 3.061 2.888 2.966 42,448 -0.05(-1.71%)
Apr 07, 2003 3.001 3.018 2.932 3.018 62,396 +0.06(+2.04%)
Apr 04, 2003 3.018 3.018 2.940 2.957 43,028 -0.07(-2.28%)
Apr 03, 2003 3.026 3.052 3.018 3.026 4,987 -0.03(-1.13%)
Apr 02, 2003 3.061 3.130 3.018 3.061 12,989 +0.03(+0.85%)
Apr 01, 2003 3.026 3.087 2.992 3.035 10,670 -0.03(-0.85%)
Mar 31, 2003 3.018 3.147 2.983 3.061 36,301 +0.05(+1.72%)
Mar 28, 2003 2.932 3.018 2.906 3.009 22,847 +0.09(+2.95%)
Mar 27, 2003 2.897 2.975 2.888 2.923 23,311 +0.00(+0.00%)
Mar 26, 2003 2.880 2.923 2.863 2.923 33,170 +0.06(+2.11%)
Mar 25, 2003 2.828 2.897 2.802 2.863 25,283 +0.03(+1.22%)
Mar 24, 2003 2.845 2.888 2.759 2.828 32,706 -0.03(-0.91%)
Mar 21, 2003 2.983 3.018 2.854 2.854 52,306 -0.09(-3.22%)
Mar 20, 2003 2.975 3.018 2.949 2.949 19,136 -0.07(-2.29%)
Mar 19, 2003 3.018 3.052 2.983 3.018 22,036 -0.03(-1.13%)
Mar 18, 2003 3.001 3.130 2.975 3.052 23,311 +0.02(+0.57%)
Mar 17, 2003 3.061 3.061 2.949 3.035 34,097 +0.01(+0.28%)
Mar 14, 2003 3.061 3.087 3.018 3.026 26,327 -0.03(-1.13%)
Mar 13, 2003 3.018 3.078 3.018 3.061 23,543 +0.09(+2.90%)
Mar 12, 2003 3.035 3.035 2.957 2.975 39,085 -0.07(-2.27%)
Mar 11, 2003 2.949 3.070 2.949 3.044 35,605 +0.05(+1.73%)
Mar 10, 2003 2.957 3.104 2.957 2.992 42,912 +0.04(+1.46%)
Mar 07, 2003 2.932 2.992 2.932 2.949 34,213 -0.10(-3.39%)
Mar 06, 2003 3.164 3.173 3.018 3.052 83,273 -0.16(-4.84%)
Mar 05, 2003 3.320 3.328 3.199 3.207 34,909 -0.09(-2.87%)
Mar 04, 2003 3.320 3.320 3.242 3.302 25,283 -0.01(-0.26%)
Mar 03, 2003 3.363 3.363 3.311 3.311 36,301 -0.09(-2.54%)
Feb 28, 2003 3.302 3.492 3.302 3.397 121,198 +0.11(+3.41%)
Feb 27, 2003 3.207 3.328 3.190 3.285 40,360 +0.04(+1.33%)
Feb 26, 2003 3.251 3.276 3.199 3.242 49,291 -0.03(-1.05%)
Feb 25, 2003 3.449 3.449 3.242 3.276 197,744 -0.18(-5.24%)
Feb 24, 2003 3.544 3.544 3.423 3.458 72,139 -0.09(-2.43%)
Feb 21, 2003 3.604 3.604 3.475 3.544 35,025 -0.02(-0.48%)
Feb 20, 2003 3.595 3.613 3.526 3.561 85,244 +0.01(+0.24%)
Feb 19, 2003 3.587 3.613 3.544 3.552 20,064 +0.01(+0.24%)
Feb 18, 2003 3.570 3.613 3.544 3.544 21,224 +0.02(+0.49%)
Feb 14, 2003 3.578 3.578 3.414 3.526 81,997 -0.03(-0.97%)
Feb 13, 2003 3.578 3.621 3.509 3.561 31,778 +0.03(+0.73%)
Feb 12, 2003 3.604 3.604 3.509 3.535 52,654 +0.02(+0.49%)
Feb 11, 2003 3.535 3.621 3.518 3.518 26,907 -0.02(-0.49%)
Feb 10, 2003 3.578 3.613 3.535 3.535 18,556 -0.03(-0.97%)
Feb 07, 2003 3.647 3.647 3.509 3.570 35,605 -0.06(-1.66%)
Feb 06, 2003 3.621 3.630 3.587 3.630 23,543 -0.02(-0.47%)
Feb 05, 2003 3.639 3.656 3.604 3.647 25,863 +0.04(+1.20%)
Feb 04, 2003 3.561 3.604 3.535 3.604 19,716 +0.02(+0.48%)
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.