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

Carriage Services (NY: CSV )

33.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2002 3.607 3.736 3.607 3.719 19,443 -0.05(-1.37%)
May 28, 2002 3.771 3.771 3.771 3.771 0 +0.00(+0.00%)
May 27, 2002 3.796 3.908 3.736 3.771 3,609 +0.00(+0.00%)
May 24, 2002 3.796 3.908 3.736 3.771 3,609 -0.11(-2.88%)
May 23, 2002 3.693 3.882 3.693 3.882 12,224 +0.08(+2.03%)
May 22, 2002 3.779 3.805 3.779 3.805 395,851 -0.06(-1.56%)
May 21, 2002 3.779 3.874 3.779 3.865 62,404 +0.18(+4.90%)
May 20, 2002 3.865 3.865 3.685 3.685 2,212 -0.18(-4.67%)
May 17, 2002 3.607 3.951 3.607 3.865 33,298 +0.17(+4.65%)
May 16, 2002 3.625 3.736 3.625 3.693 8,615 +0.08(+2.14%)
May 15, 2002 3.693 3.779 3.616 3.616 6,985 -0.03(-0.94%)
May 14, 2002 3.668 3.719 3.650 3.650 17,114 +0.04(+1.19%)
May 13, 2002 3.582 3.736 3.564 3.607 20,840 -0.06(-1.64%)
May 10, 2002 3.650 3.702 3.616 3.668 2,677 -0.03(-0.70%)
May 09, 2002 3.522 3.994 3.522 3.693 345,205 +0.18(+5.13%)
May 08, 2002 3.951 3.951 3.307 3.513 317,961 -0.35(-9.11%)
May 07, 2002 3.874 3.908 3.822 3.865 86,854 +0.00(+0.00%)
May 06, 2002 4.080 4.080 3.736 3.865 201,418 -0.30(-7.22%)
May 03, 2002 3.831 4.166 3.822 4.166 13,272 +0.34(+8.99%)
May 02, 2002 3.865 3.951 3.822 3.822 26,196 -0.04(-1.11%)
May 01, 2002 3.745 3.908 3.479 3.865 53,789 +0.03(+0.90%)
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%)
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.