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

Carriage Services (NY: CSV )

32.82 -0.09 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 30, 2003 3.041 3.092 3.006 3.041 22,470 -0.01(-0.28%)
Jun 27, 2003 3.092 3.092 3.049 3.049 22,819 -0.04(-1.39%)
Jun 26, 2003 3.032 3.092 3.032 3.092 41,447 +0.03(+1.12%)
Jun 25, 2003 3.092 3.092 3.049 3.058 5,355 +0.00(+0.00%)
Jun 24, 2003 3.049 3.083 3.023 3.058 44,358 +0.03(+1.14%)
Jun 23, 2003 3.049 3.083 3.023 3.023 41,098 -0.06(-1.95%)
Jun 20, 2003 3.049 3.101 3.023 3.083 37,605 +0.06(+1.99%)
Jun 19, 2003 2.972 3.066 2.929 3.023 75,444 +0.04(+1.44%)
Jun 18, 2003 2.989 3.049 2.963 2.980 19,676 -0.03(-1.14%)
Jun 17, 2003 3.066 3.066 2.989 3.015 34,695 -0.03(-1.13%)
Jun 16, 2003 2.946 3.049 2.929 3.049 126,323 +0.06(+2.01%)
Jun 13, 2003 2.937 3.006 2.920 2.989 29,805 +0.01(+0.29%)
Jun 12, 2003 2.963 3.006 2.937 2.980 31,551 +0.02(+0.58%)
Jun 11, 2003 2.963 3.032 2.920 2.963 47,502 -0.03(-1.15%)
Jun 10, 2003 2.946 3.032 2.937 2.998 23,634 -0.01(-0.29%)
Jun 09, 2003 2.963 3.049 2.946 3.006 67,876 +0.03(+0.86%)
Jun 06, 2003 3.023 3.023 2.963 2.980 83,012 -0.04(-1.42%)
Jun 05, 2003 3.049 3.049 3.023 3.023 73,116 -0.03(-0.84%)
Jun 04, 2003 3.023 3.075 3.015 3.049 49,481 +0.01(+0.28%)
Jun 03, 2003 3.023 3.058 3.023 3.041 57,398 +0.01(+0.28%)
Jun 02, 2003 3.058 3.092 3.015 3.032 28,408 -0.03(-1.12%)
May 30, 2003 3.006 3.075 2.972 3.066 79,286 +0.03(+0.85%)
May 29, 2003 3.049 3.075 3.041 3.041 42,262 -0.01(-0.28%)
May 28, 2003 3.058 3.135 3.049 3.049 48,782 -0.09(-2.74%)
May 27, 2003 3.049 3.135 3.049 3.135 82,779 +0.04(+1.39%)
May 23, 2003 3.152 3.178 3.083 3.092 69,390 -0.07(-2.17%)
May 22, 2003 3.126 3.187 3.041 3.161 114,913 +0.12(+3.95%)
May 21, 2003 3.169 3.178 3.006 3.041 31,318 -0.09(-3.01%)
May 20, 2003 3.161 3.178 3.126 3.135 32,948 +0.00(+0.00%)
May 19, 2003 3.178 3.178 3.126 3.135 42,379 -0.04(-1.35%)
May 16, 2003 3.135 3.187 3.101 3.178 137,500 +0.09(+3.06%)
May 15, 2003 3.092 3.178 3.049 3.083 115,262 +0.08(+2.57%)
May 14, 2003 3.092 3.118 2.929 3.006 154,731 -0.09(-2.78%)
May 13, 2003 3.152 3.221 3.083 3.092 131,329 -0.06(-1.91%)
May 12, 2003 3.522 3.522 3.092 3.152 300,846 -0.37(-10.49%)
May 09, 2003 3.479 3.522 3.410 3.522 67,061 +0.09(+2.76%)
May 08, 2003 3.358 3.522 3.358 3.427 59,377 +0.12(+3.64%)
May 07, 2003 3.212 3.307 3.178 3.307 53,090 +0.18(+5.77%)
May 06, 2003 3.092 3.195 3.092 3.126 33,647 -0.07(-2.15%)
May 05, 2003 3.144 3.204 3.144 3.195 39,934 +0.05(+1.64%)
May 02, 2003 3.144 3.161 3.075 3.144 33,065 +0.01(+0.27%)
May 01, 2003 3.195 3.195 3.092 3.135 16,881 -0.04(-1.35%)
Apr 30, 2003 3.109 3.178 3.109 3.178 47,269 +0.10(+3.35%)
Apr 29, 2003 3.075 3.144 3.049 3.075 31,435 -0.03(-1.11%)
Apr 28, 2003 3.092 3.178 3.066 3.109 42,379 +0.04(+1.40%)
Apr 25, 2003 2.937 3.066 2.937 3.066 40,283 +0.06(+2.00%)
Apr 24, 2003 3.101 3.101 3.006 3.006 39,352 -0.09(-2.78%)
Apr 23, 2003 3.152 3.187 3.092 3.092 42,845 +0.03(+0.84%)
Apr 22, 2003 2.895 3.092 2.895 3.066 103,037 +0.18(+6.25%)
Apr 21, 2003 2.860 2.886 2.834 2.886 30,503 +0.00(+0.00%)
Apr 17, 2003 2.903 2.903 2.877 2.886 37,722 -0.02(-0.59%)
Apr 16, 2003 2.920 2.920 2.834 2.903 88,484 +0.03(+0.90%)
Apr 15, 2003 2.877 2.886 2.791 2.877 57,165 +0.00(+0.00%)
Apr 14, 2003 2.895 2.955 2.869 2.877 15,135 -0.01(-0.30%)
Apr 11, 2003 2.834 2.895 2.834 2.886 15,368 +0.03(+0.90%)
Apr 10, 2003 2.877 2.895 2.834 2.860 15,484 -0.02(-0.60%)
Apr 09, 2003 2.834 2.920 2.749 2.877 49,015 -0.08(-2.62%)
Apr 08, 2003 3.015 3.049 2.877 2.955 42,612 -0.05(-1.71%)
Apr 07, 2003 2.989 3.006 2.920 3.006 62,637 +0.06(+2.04%)
Apr 04, 2003 3.006 3.006 2.929 2.946 43,194 -0.07(-2.28%)
Apr 03, 2003 3.015 3.041 3.006 3.015 5,006 -0.03(-1.13%)
Apr 02, 2003 3.049 3.118 3.006 3.049 13,039 +0.03(+0.85%)
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.