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

Carriage Services (NY: CSV )

33.00 -0.38 (-1.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 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, 2004 4.337 4.406 4.329 4.329 8,149 +0.01(+0.20%)
Jun 29, 2004 4.329 4.329 4.269 4.320 10,827 -0.01(-0.20%)
Jun 28, 2004 4.337 4.337 4.296 4.329 8,033 +0.02(+0.40%)
Jun 25, 2004 4.277 4.363 4.277 4.312 9,779 +0.02(+0.40%)
Jun 24, 2004 4.277 4.329 4.277 4.295 10,827 +0.02(+0.40%)
Jun 23, 2004 4.295 4.337 4.277 4.277 30,853 -0.06(-1.39%)
Jun 22, 2004 4.277 4.337 4.269 4.337 75,095 +0.04(+1.00%)
Jun 21, 2004 4.286 4.337 4.252 4.295 25,963 +0.00(+0.00%)
Jun 18, 2004 4.295 4.380 4.286 4.295 22,237 -0.03(-0.79%)
Jun 17, 2004 4.423 4.423 4.295 4.329 6,054 -0.13(-2.89%)
Jun 16, 2004 4.337 4.466 4.320 4.458 32,017 +0.11(+2.57%)
Jun 15, 2004 4.346 4.346 4.295 4.346 32,250 +0.01(+0.20%)
Jun 14, 2004 4.312 4.372 4.312 4.337 24,100 -0.09(-1.94%)
Jun 10, 2004 4.337 4.423 4.337 4.423 6,287 +0.06(+1.38%)
Jun 09, 2004 4.355 4.423 4.355 4.363 22,121 -0.03(-0.59%)
Jun 08, 2004 4.423 4.423 4.295 4.389 44,242 -0.03(-0.78%)
Jun 07, 2004 4.458 4.509 4.372 4.423 39,235 +0.03(+0.59%)
Jun 04, 2004 4.355 4.398 4.355 4.398 21,655 +0.04(+0.99%)
Jun 03, 2004 4.380 4.415 4.329 4.355 38,886 -0.03(-0.59%)
Jun 02, 2004 4.415 4.458 4.303 4.380 86,039 -0.03(-0.78%)
Jun 01, 2004 4.449 4.466 4.389 4.415 9,197 -0.01(-0.19%)
May 28, 2004 4.372 4.432 4.337 4.423 53,905 +0.05(+1.18%)
May 27, 2004 4.209 4.380 4.209 4.372 35,859 +0.01(+0.20%)
May 26, 2004 4.372 4.380 4.329 4.363 40,632 +0.00(+0.00%)
May 25, 2004 4.295 4.372 4.295 4.363 15,950 +0.03(+0.59%)
May 24, 2004 4.337 4.423 4.295 4.337 49,714 +0.04(+1.00%)
May 21, 2004 4.312 4.329 4.260 4.295 16,649 -0.08(-1.77%)
May 20, 2004 4.295 4.380 4.295 4.372 36,208 +0.03(+0.79%)
May 19, 2004 4.252 4.337 4.243 4.337 39,585 +0.09(+2.02%)
May 18, 2004 4.166 4.252 4.149 4.252 9,896 +0.09(+2.06%)
May 17, 2004 4.123 4.166 4.088 4.166 37,256 -0.12(-2.81%)
May 14, 2004 4.295 4.363 4.209 4.286 36,674 +0.03(+0.60%)
May 13, 2004 4.166 4.320 4.166 4.260 27,360 +0.04(+1.02%)
May 12, 2004 4.252 4.295 4.209 4.217 5,821 -0.08(-1.80%)
May 11, 2004 4.295 4.303 4.209 4.295 45,639 +0.04(+1.01%)
May 10, 2004 4.295 4.295 4.200 4.252 17,813 -0.04(-1.00%)
May 07, 2004 4.252 4.303 4.252 4.295 29,921 +0.01(+0.20%)
May 06, 2004 4.355 4.423 4.286 4.286 18,511 -0.12(-2.73%)
May 05, 2004 4.252 4.441 4.226 4.406 45,290 +0.11(+2.60%)
May 04, 2004 4.226 4.295 4.209 4.295 20,956 -0.01(-0.20%)
May 03, 2004 4.252 4.337 4.209 4.303 22,586 +0.05(+1.21%)
Apr 30, 2004 4.337 4.355 4.252 4.252 71,369 -0.10(-2.37%)
Apr 29, 2004 4.423 4.423 4.295 4.355 35,975 -0.04(-0.98%)
Apr 28, 2004 4.423 4.484 4.380 4.398 24,566 +0.02(+0.39%)
Apr 27, 2004 4.423 4.466 4.355 4.380 18,162 -0.04(-0.97%)
Apr 26, 2004 4.509 4.509 4.380 4.423 12,806 -0.01(-0.19%)
Apr 23, 2004 4.337 4.458 4.295 4.432 52,741 +0.02(+0.39%)
Apr 22, 2004 4.466 4.535 4.080 4.415 100,127 -0.10(-2.28%)
Apr 21, 2004 4.552 4.612 4.466 4.518 27,709 -0.02(-0.38%)
Apr 20, 2004 4.681 4.724 4.535 4.535 45,755 -0.06(-1.31%)
Apr 19, 2004 4.423 4.724 4.423 4.595 162,299 +0.18(+4.09%)
Apr 16, 2004 4.337 4.415 4.295 4.415 25,730 +0.13(+3.01%)
Apr 15, 2004 4.252 4.380 4.243 4.286 35,393 +0.03(+0.81%)
Apr 14, 2004 4.337 4.363 4.252 4.252 25,497 -0.13(-2.94%)
Apr 13, 2004 4.346 4.432 4.312 4.380 13,039 -0.05(-1.16%)
Apr 12, 2004 4.423 4.432 4.337 4.432 101,873 +0.01(+0.19%)
Apr 08, 2004 4.286 4.423 4.209 4.423 90,114 +0.14(+3.21%)
Apr 07, 2004 4.286 4.337 4.252 4.286 43,543 +0.00(+0.00%)
Apr 06, 2004 4.226 4.295 4.226 4.286 36,208 -0.03(-0.60%)
Apr 05, 2004 4.329 4.329 4.277 4.312 45,755 -0.10(-2.33%)
Apr 02, 2004 4.277 4.423 4.166 4.415 57,165 +0.18(+4.26%)
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.