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

Carriage Services (NY: CSV )

25.18 +0.25 (+1.00%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 23, 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, 2005 4.954 5.110 4.954 5.092 8,544 +0.17(+3.52%)
May 27, 2005 4.928 4.971 4.902 4.919 6,812 +0.01(+0.18%)
May 26, 2005 4.824 4.980 4.815 4.910 15,357 +0.08(+1.61%)
May 25, 2005 4.867 4.867 4.815 4.832 17,667 -0.04(-0.89%)
May 24, 2005 4.910 4.954 4.824 4.876 37,643 -0.03(-0.53%)
May 23, 2005 4.867 4.936 4.850 4.902 15,126 +0.10(+2.17%)
May 20, 2005 4.893 4.893 4.763 4.798 23,325 -0.10(-2.12%)
May 19, 2005 4.936 4.971 4.858 4.902 43,878 -0.03(-0.70%)
May 18, 2005 4.980 5.032 4.893 4.936 34,063 -0.04(-0.87%)
May 17, 2005 4.694 5.179 4.694 4.980 100,921 +0.27(+5.70%)
May 16, 2005 4.763 4.763 4.503 4.711 78,289 -0.10(-1.98%)
May 13, 2005 4.936 4.936 4.763 4.806 39,375 +0.00(+0.00%)
May 12, 2005 5.084 5.127 4.806 4.806 73,439 -0.28(-5.45%)
May 11, 2005 5.196 5.239 5.023 5.084 52,423 -0.13(-2.49%)
May 10, 2005 5.239 5.291 5.196 5.213 36,373 +0.02(+0.33%)
May 09, 2005 5.196 5.257 5.196 5.196 48,613 +0.00(+0.00%)
May 06, 2005 5.196 5.239 5.153 5.196 43,647 +0.00(+0.00%)
May 05, 2005 5.300 5.300 5.196 5.196 36,142 -0.12(-2.28%)
May 04, 2005 5.309 5.456 5.300 5.317 25,634 -0.04(-0.81%)
May 03, 2005 5.196 5.430 5.196 5.361 35,449 +0.08(+1.48%)
May 02, 2005 5.231 5.283 5.153 5.283 125,170 +0.09(+1.67%)
Apr 29, 2005 5.222 5.231 4.971 5.196 94,108 -0.02(-0.33%)
Apr 28, 2005 5.222 5.222 5.196 5.213 16,743 +0.02(+0.33%)
Apr 27, 2005 5.205 5.231 5.196 5.196 48,613 -0.03(-0.66%)
Apr 26, 2005 5.239 5.257 5.196 5.231 20,322 -0.01(-0.17%)
Apr 25, 2005 5.274 5.283 5.196 5.239 65,587 +0.03(+0.67%)
Apr 22, 2005 5.283 5.283 5.187 5.205 29,214 -0.08(-1.48%)
Apr 21, 2005 5.231 5.283 5.179 5.283 62,238 +0.00(+0.00%)
Apr 20, 2005 5.352 5.352 5.179 5.283 74,478 -0.09(-1.61%)
Apr 19, 2005 5.196 5.369 5.196 5.369 125,632 +0.30(+5.98%)
Apr 18, 2005 4.824 5.066 4.780 5.066 81,060 +0.30(+6.36%)
Apr 15, 2005 4.772 4.806 4.763 4.763 51,384 -0.01(-0.18%)
Apr 14, 2005 4.746 4.789 4.746 4.772 61,545 +0.05(+1.10%)
Apr 13, 2005 4.798 4.798 4.720 4.720 61,199 -0.08(-1.62%)
Apr 12, 2005 4.806 4.806 4.728 4.798 54,271 -0.01(-0.18%)
Apr 11, 2005 4.763 4.806 4.763 4.806 36,719 -0.01(-0.18%)
Apr 08, 2005 4.824 4.841 4.806 4.815 93,300 +0.03(+0.72%)
Apr 07, 2005 4.824 4.824 4.763 4.780 121,128 -0.03(-0.54%)
Apr 06, 2005 4.772 4.841 4.772 4.806 57,850 +0.01(+0.18%)
Apr 05, 2005 4.763 4.798 4.763 4.798 59,698 -0.03(-0.54%)
Apr 04, 2005 4.763 4.832 4.763 4.824 47,227 +0.04(+0.91%)
Apr 01, 2005 4.815 4.824 4.763 4.780 46,881 -0.04(-0.90%)
Mar 31, 2005 4.832 4.850 4.789 4.824 41,338 +0.05(+1.09%)
Mar 30, 2005 4.763 4.806 4.728 4.772 21,823 +0.01(+0.18%)
Mar 29, 2005 4.763 4.806 4.763 4.763 29,214 -0.04(-0.90%)
Mar 28, 2005 4.893 4.945 4.702 4.806 142,606 -0.04(-0.89%)
Mar 24, 2005 4.728 4.858 4.728 4.850 59,121 +0.13(+2.75%)
Mar 23, 2005 4.694 4.746 4.677 4.720 43,301 +0.04(+0.93%)
Mar 22, 2005 4.677 4.746 4.633 4.677 52,654 +0.04(+0.93%)
Mar 21, 2005 4.677 4.720 4.547 4.633 41,915 +0.03(+0.75%)
Mar 18, 2005 4.503 4.616 4.503 4.599 114,893 +0.10(+2.12%)
Mar 17, 2005 4.417 4.521 4.417 4.503 171,935 +0.04(+0.97%)
Mar 16, 2005 4.460 4.469 4.382 4.460 31,061 -0.03(-0.58%)
Mar 15, 2005 4.486 4.538 4.417 4.486 49,767 +0.03(+0.78%)
Mar 14, 2005 4.495 4.495 4.425 4.451 9,353 +0.02(+0.39%)
Mar 11, 2005 4.399 4.495 4.356 4.434 29,906 +0.00(+0.00%)
Mar 10, 2005 4.469 4.469 4.417 4.434 23,094 +0.00(+0.00%)
Mar 09, 2005 4.425 4.469 4.417 4.434 28,867 +0.02(+0.39%)
Mar 08, 2005 4.417 4.495 4.373 4.417 34,410 +0.00(+0.00%)
Mar 07, 2005 4.443 4.460 4.330 4.417 56,349 -0.03(-0.58%)
Mar 04, 2005 4.417 4.521 4.391 4.443 43,070 +0.04(+0.98%)
Mar 03, 2005 4.382 4.399 4.373 4.399 19,514 +0.02(+0.40%)
Mar 02, 2005 4.347 4.391 4.339 4.382 45,033 +0.01(+0.20%)
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.