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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 29, 2002 4.295 4.337 4.209 4.337 33,647 +0.00(+0.00%)
Mar 28, 2002 4.295 4.337 4.209 4.337 26,079 +0.01(+0.20%)
Mar 27, 2002 4.252 4.329 4.252 4.329 50,994 +0.03(+0.60%)
Mar 26, 2002 4.252 4.303 4.252 4.303 131,329 +0.05(+1.21%)
Mar 25, 2002 4.209 4.295 4.166 4.252 4,307 -0.03(-0.80%)
Mar 22, 2002 4.295 4.329 4.277 4.286 78,704 -0.05(-1.19%)
Mar 21, 2002 4.295 4.337 4.295 4.337 36,907 +0.04(+1.00%)
Mar 20, 2002 4.372 4.372 4.209 4.295 81,149 -0.01(-0.20%)
Mar 19, 2002 4.295 4.337 4.269 4.303 281,869 -0.03(-0.79%)
Mar 18, 2002 4.295 4.415 4.295 4.337 54,371 -0.02(-0.39%)
Mar 15, 2002 4.320 4.355 4.269 4.355 23,168 +0.02(+0.40%)
Mar 14, 2002 4.337 4.363 4.337 4.337 3,958 -0.05(-1.17%)
Mar 13, 2002 4.389 4.389 4.389 4.389 24,449 +0.00(+0.00%)
Mar 12, 2002 4.466 4.466 4.346 4.389 29,339 -0.03(-0.58%)
Mar 11, 2002 4.406 4.423 4.363 4.415 13,272 +0.01(+0.19%)
Mar 08, 2002 4.295 4.432 4.295 4.406 74,163 +0.08(+1.79%)
Mar 07, 2002 4.346 4.372 4.252 4.329 68,924 +0.03(+0.60%)
Mar 06, 2002 4.166 4.363 4.123 4.303 22,237 +0.15(+3.73%)
Mar 05, 2002 4.037 4.157 4.037 4.149 8,149 +0.08(+1.90%)
Mar 04, 2002 4.045 4.131 4.037 4.071 108,975 -0.04(-1.04%)
Mar 01, 2002 4.183 4.183 3.994 4.114 32,133 -0.05(-1.24%)
Feb 28, 2002 4.295 4.295 4.131 4.166 28,990 -0.10(-2.41%)
Feb 27, 2002 4.389 4.389 4.269 4.269 20,723 -0.12(-2.74%)
Feb 26, 2002 4.466 4.466 4.337 4.389 33,763 -0.12(-2.67%)
Feb 25, 2002 4.509 4.509 4.355 4.509 47,385 +0.04(+0.96%)
Feb 22, 2002 4.569 4.569 4.260 4.466 42,146 -0.13(-2.80%)
Feb 21, 2002 4.724 4.724 4.303 4.595 151,122 +0.23(+5.32%)
Feb 20, 2002 4.131 4.372 4.037 4.363 47,269 +0.24(+5.83%)
Feb 19, 2002 4.191 4.337 4.080 4.123 27,360 -0.15(-3.61%)
Feb 18, 2002 4.234 4.277 3.985 4.277 13,621 +0.00(+0.00%)
Feb 15, 2002 4.234 4.277 3.985 4.277 13,621 -0.01(-0.20%)
Feb 14, 2002 4.252 4.286 4.243 4.286 4,307 +0.03(+0.81%)
Feb 13, 2002 4.243 4.295 4.209 4.252 17,580 +0.09(+2.27%)
Feb 12, 2002 4.166 4.166 4.149 4.157 12,574 +0.06(+1.47%)
Feb 11, 2002 4.200 4.200 4.080 4.097 42,030 -0.15(-3.64%)
Feb 08, 2002 4.252 4.380 4.183 4.252 14,087 -0.07(-1.59%)
Feb 07, 2002 4.209 4.320 4.174 4.320 54,604 +0.11(+2.65%)
Feb 06, 2002 4.569 4.638 4.080 4.209 41,447 -0.45(-9.59%)
Feb 05, 2002 4.707 4.715 4.638 4.655 42,262 +0.02(+0.37%)
Feb 04, 2002 4.509 4.707 4.509 4.638 116,426 +0.18(+4.05%)
Feb 01, 2002 4.337 4.458 4.286 4.458 18,395 +0.21(+4.85%)
Jan 31, 2002 4.252 4.295 4.209 4.252 39,119 +0.13(+3.13%)
Jan 30, 2002 4.355 4.355 4.037 4.123 50,412 -0.09(-2.04%)
Jan 29, 2002 4.295 4.295 4.209 4.209 8,964 +0.00(+0.00%)
Jan 28, 2002 4.449 4.449 4.209 4.209 57,864 -0.14(-3.16%)
Jan 25, 2002 4.380 4.423 4.337 4.346 15,368 -0.07(-1.56%)
Jan 24, 2002 4.337 4.415 4.337 4.415 2,910 +0.04(+0.98%)
Jan 23, 2002 4.337 4.372 4.295 4.372 4,773 +0.03(+0.79%)
Jan 22, 2002 4.337 4.423 4.295 4.337 27,476 +0.00(+0.00%)
Jan 21, 2002 4.380 4.380 4.337 4.337 6,170 +0.00(+0.00%)
Jan 18, 2002 4.380 4.380 4.337 4.337 6,170 -0.03(-0.79%)
Jan 17, 2002 4.295 4.509 4.295 4.372 9,430 +0.07(+1.60%)
Jan 16, 2002 4.466 4.466 4.209 4.303 23,518 -0.23(-5.11%)
Jan 15, 2002 4.406 4.535 4.380 4.535 35,626 +0.04(+0.96%)
Jan 14, 2002 4.535 4.552 4.492 4.492 35,626 -0.06(-1.32%)
Jan 11, 2002 4.595 4.638 4.466 4.552 34,462 +0.00(+0.00%)
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.