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

Carriage Services (NY: CSV )

32.93 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2005 5.282 5.411 5.248 5.368 32,948 +0.00(+0.00%)
Aug 30, 2005 5.282 5.488 5.282 5.368 30,503 +0.06(+1.13%)
Aug 29, 2005 5.265 5.308 5.196 5.308 44,125 +0.03(+0.49%)
Aug 26, 2005 5.282 5.394 5.239 5.282 44,242 -0.02(-0.32%)
Aug 25, 2005 5.360 5.403 5.248 5.299 40,865 -0.15(-2.68%)
Aug 24, 2005 5.463 5.463 5.368 5.445 34,113 -0.09(-1.55%)
Aug 23, 2005 5.523 5.566 5.471 5.531 13,505 -0.05(-0.92%)
Aug 22, 2005 5.540 5.600 5.497 5.583 18,162 +0.00(+0.00%)
Aug 19, 2005 5.609 5.617 5.566 5.583 19,908 -0.01(-0.15%)
Aug 18, 2005 5.540 5.626 5.497 5.591 44,591 +0.04(+0.77%)
Aug 17, 2005 5.445 5.549 5.420 5.549 17,696 +0.09(+1.57%)
Aug 16, 2005 5.411 5.497 5.368 5.463 30,387 +0.03(+0.47%)
Aug 15, 2005 5.583 5.583 5.368 5.437 52,042 -0.18(-3.21%)
Aug 12, 2005 5.583 5.617 5.583 5.617 19,908 +0.03(+0.62%)
Aug 11, 2005 5.583 5.617 5.540 5.583 24,333 +0.00(+0.00%)
Aug 10, 2005 5.583 5.600 5.506 5.583 30,969 +0.01(+0.15%)
Aug 09, 2005 5.514 5.583 5.480 5.574 10,012 +0.08(+1.41%)
Aug 08, 2005 5.411 5.574 5.334 5.497 17,813 -0.09(-1.54%)
Aug 05, 2005 5.497 5.634 5.497 5.583 21,306 +0.11(+2.04%)
Aug 04, 2005 5.454 5.497 5.420 5.471 9,663 -0.02(-0.31%)
Aug 03, 2005 5.437 5.497 5.437 5.488 4,074 +0.02(+0.35%)
Aug 02, 2005 5.480 5.497 5.445 5.470 18,395 -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.