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

Carriage Services (NY: CSV )

25.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2005 4.313 4.321 4.278 4.304 38,451 +0.02(+0.40%)
Jan 28, 2005 4.244 4.287 4.157 4.287 33,948 +0.00(+0.00%)
Jan 27, 2005 4.321 4.321 4.244 4.287 22,747 -0.03(-0.60%)
Jan 26, 2005 4.287 4.321 4.252 4.313 31,985 +0.03(+0.81%)
Jan 25, 2005 4.200 4.321 4.166 4.278 23,440 +0.08(+1.86%)
Jan 24, 2005 4.295 4.295 4.157 4.200 40,530 -0.10(-2.22%)
Jan 21, 2005 4.330 4.373 4.244 4.295 45,957 -0.03(-0.80%)
Jan 20, 2005 4.330 4.330 4.209 4.330 271,471 -0.01(-0.20%)
Jan 19, 2005 4.373 4.417 4.330 4.339 34,294 +0.01(+0.20%)
Jan 18, 2005 4.287 4.356 4.269 4.330 75,979 +0.10(+2.25%)
Jan 14, 2005 4.278 4.287 4.235 4.235 23,094 -0.01(-0.20%)
Jan 13, 2005 4.321 4.321 4.244 4.244 16,974 +0.02(+0.41%)
Jan 12, 2005 4.174 4.244 4.174 4.226 11,547 +0.05(+1.24%)
Jan 11, 2005 4.200 4.235 4.131 4.174 28,174 -0.03(-0.62%)
Jan 10, 2005 4.244 4.252 4.200 4.200 23,325 -0.03(-0.82%)
Jan 07, 2005 4.235 4.244 4.226 4.235 10,045 -0.01(-0.20%)
Jan 06, 2005 4.244 4.287 4.200 4.244 15,126 -0.03(-0.61%)
Jan 05, 2005 4.235 4.278 4.157 4.269 44,340 -0.03(-0.60%)
Jan 04, 2005 4.244 4.295 4.200 4.295 40,299 -0.02(-0.40%)
Jan 03, 2005 4.313 4.373 4.287 4.313 53,924 +0.03(+0.81%)
Dec 31, 2004 4.269 4.313 4.252 4.278 33,486 +0.01(+0.20%)
Dec 30, 2004 4.252 4.295 4.252 4.269 18,706 +0.05(+1.23%)
Dec 29, 2004 4.226 4.278 4.174 4.218 10,276 +0.03(+0.62%)
Dec 28, 2004 4.287 4.287 4.131 4.192 40,992 -0.09(-2.02%)
Dec 27, 2004 4.200 4.287 4.200 4.278 57,966 +0.06(+1.44%)
Dec 23, 2004 4.183 4.235 4.122 4.218 11,547 +0.00(+0.00%)
Dec 22, 2004 4.209 4.244 4.174 4.218 30,484 -0.03(-0.81%)
Dec 21, 2004 4.183 4.252 4.174 4.252 42,377 +0.04(+1.03%)
Dec 20, 2004 4.269 4.287 4.192 4.209 26,442 +0.03(+0.62%)
Dec 17, 2004 4.244 4.244 4.166 4.183 3,002 -0.06(-1.43%)
Dec 16, 2004 4.304 4.304 4.157 4.244 69,282 -0.02(-0.41%)
Dec 15, 2004 4.313 4.321 4.261 4.261 14,549 +0.00(+0.00%)
Dec 14, 2004 4.287 4.321 4.252 4.261 10,161 -0.03(-0.61%)
Dec 13, 2004 4.330 4.330 4.261 4.287 28,636 +0.00(+0.00%)
Dec 10, 2004 4.330 4.330 4.252 4.287 11,893 -0.04(-1.00%)
Dec 09, 2004 4.261 4.330 4.244 4.330 35,334 +0.01(+0.20%)
Dec 08, 2004 4.330 4.330 4.244 4.321 35,911 -0.03(-0.80%)
Dec 07, 2004 4.330 4.399 4.330 4.356 87,526 +0.02(+0.40%)
Dec 06, 2004 4.365 4.365 4.313 4.339 25,519 -0.03(-0.60%)
Dec 03, 2004 4.339 4.365 4.330 4.365 50,576 +0.02(+0.40%)
Dec 02, 2004 4.373 4.373 4.330 4.347 23,786 -0.02(-0.40%)
Dec 01, 2004 4.365 4.373 4.330 4.365 24,133 +0.01(+0.20%)
Nov 30, 2004 4.339 4.365 4.330 4.356 63,624 +0.01(+0.20%)
Nov 29, 2004 4.365 4.417 4.339 4.347 39,837 -0.03(-0.59%)
Nov 26, 2004 4.373 4.373 4.365 4.373 8,429 +0.02(+0.40%)
Nov 24, 2004 4.330 4.373 4.330 4.356 15,704 +0.02(+0.40%)
Nov 23, 2004 4.313 4.391 4.287 4.339 55,541 +0.05(+1.21%)
Nov 22, 2004 4.321 4.330 4.261 4.287 30,830 -0.01(-0.20%)
Nov 19, 2004 4.244 4.321 4.235 4.295 16,743 +0.05(+1.22%)
Nov 18, 2004 4.330 4.330 4.235 4.244 32,447 -0.05(-1.21%)
Nov 17, 2004 4.278 4.321 4.226 4.295 30,830 +0.10(+2.48%)
Nov 16, 2004 4.122 4.226 4.122 4.192 14,895 +0.05(+1.26%)
Nov 15, 2004 4.122 4.192 4.114 4.140 21,823 +0.02(+0.42%)
Nov 12, 2004 4.192 4.192 4.114 4.122 10,738 -0.07(-1.65%)
Nov 11, 2004 4.157 4.192 4.114 4.192 19,399 +0.07(+1.68%)
Nov 10, 2004 4.053 4.157 4.053 4.122 9,584 +0.03(+0.63%)
Nov 09, 2004 4.114 4.114 4.088 4.096 10,969 -0.03(-0.63%)
Nov 08, 2004 4.157 4.157 4.114 4.122 10,392 -0.03(-0.83%)
Nov 05, 2004 4.088 4.157 4.088 4.157 11,431 +0.00(+0.00%)
Nov 04, 2004 4.148 4.157 4.122 4.157 4,041 +0.03(+0.84%)
Nov 03, 2004 4.105 4.200 4.105 4.122 34,756 -0.07(-1.65%)
Nov 02, 2004 4.140 4.244 4.114 4.192 138,103 +0.06(+1.47%)
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.