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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2005 5.441 5.510 5.389 5.466 23,775 +0.03(+0.48%)
Sep 29, 2005 5.389 5.466 5.346 5.441 25,399 +0.05(+0.96%)
Sep 28, 2005 5.527 5.535 5.389 5.389 22,500 -0.14(-2.50%)
Sep 27, 2005 5.518 5.527 5.510 5.527 7,190 +0.01(+0.16%)
Sep 26, 2005 5.501 5.518 5.432 5.518 14,265 +0.01(+0.16%)
Sep 23, 2005 5.510 5.527 5.475 5.510 7,422 -0.02(-0.31%)
Sep 22, 2005 5.501 5.527 5.484 5.527 15,657 +0.03(+0.47%)
Sep 21, 2005 5.501 5.544 5.475 5.501 57,873 +0.01(+0.16%)
Sep 20, 2005 5.535 5.535 5.322 5.492 67,152 -0.02(-0.31%)
Sep 19, 2005 5.475 5.561 5.432 5.510 43,028 -0.21(-3.62%)
Sep 16, 2005 5.803 5.803 5.699 5.717 14,613 -0.06(-1.04%)
Sep 15, 2005 5.760 5.803 5.648 5.777 24,587 +0.03(+0.60%)
Sep 14, 2005 5.751 5.794 5.717 5.742 12,409 -0.02(-0.30%)
Sep 13, 2005 5.708 5.820 5.708 5.760 15,193 +0.05(+0.91%)
Sep 12, 2005 5.673 5.811 5.648 5.708 12,061 +0.03(+0.61%)
Sep 09, 2005 5.673 5.777 5.622 5.673 33,054 +0.00(+0.00%)
Sep 08, 2005 5.458 5.794 5.458 5.673 36,881 +0.16(+2.81%)
Sep 07, 2005 5.518 5.518 5.484 5.518 8,002 +0.00(+0.00%)
Sep 06, 2005 5.475 5.518 5.363 5.518 24,007 +0.10(+1.91%)
Sep 02, 2005 5.415 5.475 5.346 5.415 8,118 -0.03(-0.48%)
Sep 01, 2005 5.389 5.510 5.389 5.441 10,786 +0.05(+0.96%)
Aug 31, 2005 5.303 5.432 5.268 5.389 32,822 +0.00(+0.00%)
Aug 30, 2005 5.303 5.510 5.303 5.389 30,386 +0.06(+1.13%)
Aug 29, 2005 5.285 5.329 5.216 5.329 43,956 +0.03(+0.49%)
Aug 26, 2005 5.303 5.415 5.260 5.303 44,072 -0.02(-0.32%)
Aug 25, 2005 5.380 5.423 5.268 5.320 40,708 -0.15(-2.68%)
Aug 24, 2005 5.484 5.484 5.389 5.466 33,981 -0.09(-1.55%)
Aug 23, 2005 5.544 5.587 5.492 5.553 13,453 -0.05(-0.92%)
Aug 22, 2005 5.561 5.622 5.518 5.604 18,092 +0.00(+0.00%)
Aug 19, 2005 5.630 5.639 5.587 5.604 19,832 -0.01(-0.15%)
Aug 18, 2005 5.561 5.648 5.518 5.613 44,420 +0.04(+0.77%)
Aug 17, 2005 5.466 5.570 5.441 5.570 17,628 +0.09(+1.57%)
Aug 16, 2005 5.432 5.518 5.389 5.484 30,270 +0.03(+0.47%)
Aug 15, 2005 5.604 5.604 5.389 5.458 51,842 -0.18(-3.21%)
Aug 12, 2005 5.604 5.639 5.604 5.639 19,832 +0.03(+0.62%)
Aug 11, 2005 5.604 5.639 5.561 5.604 24,239 +0.00(+0.00%)
Aug 10, 2005 5.604 5.622 5.527 5.604 30,850 +0.01(+0.15%)
Aug 09, 2005 5.535 5.604 5.501 5.596 9,974 +0.08(+1.41%)
Aug 08, 2005 5.432 5.596 5.354 5.518 17,744 -0.09(-1.54%)
Aug 05, 2005 5.518 5.656 5.518 5.604 21,224 +0.11(+2.04%)
Aug 04, 2005 5.475 5.518 5.441 5.492 9,626 -0.02(-0.31%)
Aug 03, 2005 5.458 5.518 5.458 5.510 4,059 +0.02(+0.35%)
Aug 02, 2005 5.501 5.518 5.466 5.491 18,324 -0.01(-0.19%)
Aug 01, 2005 5.432 5.501 5.389 5.501 20,876 +0.06(+1.03%)
Jul 29, 2005 5.432 5.492 5.432 5.445 8,234 -0.03(-0.55%)
Jul 28, 2005 5.501 5.501 5.432 5.475 8,350 -0.03(-0.47%)
Jul 27, 2005 5.475 5.501 5.441 5.501 25,979 +0.03(+0.63%)
Jul 26, 2005 5.423 5.475 5.423 5.466 13,801 +0.03(+0.63%)
Jul 25, 2005 5.432 5.484 5.389 5.432 52,654 -0.03(-0.63%)
Jul 22, 2005 5.432 5.466 5.432 5.466 11,713 +0.00(+0.00%)
Jul 21, 2005 5.466 5.466 5.363 5.466 7,770 +0.00(+0.00%)
Jul 20, 2005 5.432 5.466 5.372 5.466 8,002 -0.01(-0.16%)
Jul 19, 2005 5.389 5.475 5.372 5.475 8,930 +0.00(+0.00%)
Jul 18, 2005 5.501 5.518 5.398 5.475 6,262 -0.03(-0.47%)
Jul 15, 2005 5.475 5.518 5.441 5.501 11,018 +0.00(+0.00%)
Jul 14, 2005 5.484 5.579 5.389 5.501 31,430 -0.02(-0.31%)
Jul 13, 2005 5.398 5.604 5.398 5.518 50,451 +0.12(+2.24%)
Jul 12, 2005 5.458 5.475 5.398 5.398 15,889 -0.10(-1.88%)
Jul 11, 2005 5.518 5.553 5.389 5.501 20,992 -0.09(-1.54%)
Jul 08, 2005 5.475 5.596 5.475 5.587 21,920 +0.17(+3.18%)
Jul 07, 2005 5.346 5.415 5.260 5.415 7,422 +0.05(+0.96%)
Jul 06, 2005 5.475 5.484 5.363 5.363 20,180 -0.10(-1.89%)
Jul 05, 2005 5.260 5.501 5.225 5.466 36,417 +0.27(+5.14%)
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.