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

Carriage Services (NY: CSV )

39.39 +0.05 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2002 3.814 3.839 3.814 3.831 17,347 -0.07(-1.76%)
Apr 29, 2002 3.994 4.003 3.891 3.899 29,688 -0.09(-2.37%)
Apr 26, 2002 3.977 3.994 3.977 3.994 13,389 +0.10(+2.65%)
Apr 25, 2002 3.994 4.080 3.848 3.891 44,242 -0.19(-4.63%)
Apr 24, 2002 4.166 4.166 4.037 4.080 10,594 +0.04(+1.06%)
Apr 23, 2002 4.209 4.209 4.037 4.037 12,806 -0.09(-2.08%)
Apr 22, 2002 4.166 4.209 4.080 4.123 11,759 -0.04(-1.03%)
Apr 19, 2002 4.252 4.260 4.166 4.166 13,621 -0.05(-1.22%)
Apr 18, 2002 4.234 4.234 4.183 4.217 17,929 -0.02(-0.41%)
Apr 17, 2002 4.157 4.252 4.149 4.234 17,580 +0.12(+2.92%)
Apr 16, 2002 4.106 4.140 4.106 4.114 10,012 +0.07(+1.70%)
Apr 15, 2002 3.839 4.140 3.822 4.045 11,991 +0.13(+3.29%)
Apr 12, 2002 3.908 3.917 3.908 3.917 931 -0.02(-0.44%)
Apr 11, 2002 3.951 4.020 3.822 3.934 34,578 +0.02(+0.44%)
Apr 10, 2002 3.874 3.951 3.865 3.917 66,596 -0.03(-0.87%)
Apr 09, 2002 4.140 4.140 3.917 3.951 40,516 -0.19(-4.56%)
Apr 08, 2002 4.123 4.166 4.037 4.140 45,522 +0.07(+1.69%)
Apr 05, 2002 4.166 4.166 3.994 4.071 24,333 -0.14(-3.27%)
Apr 04, 2002 4.269 4.286 4.011 4.209 39,817 +0.03(+0.62%)
Apr 03, 2002 4.286 4.286 4.166 4.183 8,499 -0.08(-1.81%)
Apr 02, 2002 4.295 4.312 4.260 4.260 34,811 -0.12(-2.74%)
Apr 01, 2002 4.295 4.380 4.088 4.380 56,816 +0.04(+0.99%)
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%)
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.