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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2005 4.793 4.810 4.750 4.784 41,680 +0.05(+1.09%)
Mar 30, 2005 4.724 4.767 4.690 4.733 22,004 +0.01(+0.18%)
Mar 29, 2005 4.724 4.767 4.724 4.724 29,455 -0.04(-0.90%)
Mar 28, 2005 4.853 4.904 4.664 4.767 143,787 -0.04(-0.89%)
Mar 24, 2005 4.690 4.818 4.690 4.810 59,610 +0.13(+2.75%)
Mar 23, 2005 4.655 4.707 4.638 4.681 43,660 +0.04(+0.93%)
Mar 22, 2005 4.638 4.707 4.595 4.638 53,090 +0.04(+0.93%)
Mar 21, 2005 4.638 4.681 4.509 4.595 42,262 +0.03(+0.75%)
Mar 18, 2005 4.466 4.578 4.466 4.561 115,844 +0.09(+2.12%)
Mar 17, 2005 4.380 4.484 4.380 4.466 173,359 +0.04(+0.97%)
Mar 16, 2005 4.423 4.432 4.346 4.423 31,318 -0.03(-0.58%)
Mar 15, 2005 4.449 4.501 4.380 4.449 50,179 +0.03(+0.78%)
Mar 14, 2005 4.458 4.458 4.389 4.415 9,430 +0.02(+0.39%)
Mar 11, 2005 4.363 4.458 4.320 4.398 30,154 +0.00(+0.00%)
Mar 10, 2005 4.432 4.432 4.380 4.398 23,285 +0.00(+0.00%)
Mar 09, 2005 4.389 4.432 4.380 4.398 29,106 +0.02(+0.39%)
Mar 08, 2005 4.380 4.458 4.337 4.380 34,695 +0.00(+0.00%)
Mar 07, 2005 4.406 4.423 4.295 4.380 56,816 -0.03(-0.58%)
Mar 04, 2005 4.380 4.484 4.355 4.406 43,427 +0.04(+0.98%)
Mar 03, 2005 4.346 4.363 4.337 4.363 19,676 +0.02(+0.40%)
Mar 02, 2005 4.312 4.355 4.303 4.346 45,406 +0.01(+0.20%)
Mar 01, 2005 4.295 4.355 4.295 4.337 103,387 +0.04(+1.00%)
Feb 28, 2005 4.406 4.406 4.174 4.295 170,216 -0.20(-4.40%)
Feb 25, 2005 4.776 4.776 4.252 4.492 139,130 -0.33(-6.77%)
Feb 24, 2005 4.767 4.818 4.750 4.818 36,790 +0.07(+1.45%)
Feb 23, 2005 4.638 4.810 4.595 4.750 74,280 +0.12(+2.60%)
Feb 22, 2005 4.595 4.630 4.552 4.630 48,899 +0.04(+0.94%)
Feb 18, 2005 4.466 4.595 4.441 4.587 29,339 +0.05(+1.14%)
Feb 17, 2005 4.355 4.552 4.355 4.535 38,537 +0.14(+3.13%)
Feb 16, 2005 4.337 4.415 4.337 4.398 23,983 +0.02(+0.57%)
Feb 15, 2005 4.303 4.380 4.303 4.373 22,586 +0.04(+0.81%)
Feb 14, 2005 4.372 4.372 4.303 4.337 37,023 -0.02(-0.39%)
Feb 11, 2005 4.363 4.363 4.329 4.355 20,723 +0.02(+0.40%)
Feb 10, 2005 4.286 4.337 4.260 4.337 28,524 +0.07(+1.61%)
Feb 09, 2005 4.329 4.363 4.260 4.269 33,181 -0.06(-1.39%)
Feb 08, 2005 4.312 4.363 4.295 4.329 22,703 +0.02(+0.40%)
Feb 07, 2005 4.295 4.337 4.277 4.312 34,695 +0.03(+0.60%)
Feb 04, 2005 4.295 4.337 4.226 4.286 95,819 +0.00(+0.00%)
Feb 03, 2005 4.286 4.295 4.252 4.286 67,527 +0.01(+0.20%)
Feb 02, 2005 4.252 4.277 4.209 4.277 25,497 +0.01(+0.20%)
Feb 01, 2005 4.286 4.286 4.217 4.269 41,447 +0.00(+0.00%)
Jan 31, 2005 4.277 4.286 4.243 4.269 38,770 +0.02(+0.40%)
Jan 28, 2005 4.209 4.252 4.123 4.252 34,229 +0.00(+0.00%)
Jan 27, 2005 4.286 4.286 4.209 4.252 22,936 -0.03(-0.60%)
Jan 26, 2005 4.252 4.286 4.217 4.277 32,250 +0.03(+0.81%)
Jan 25, 2005 4.166 4.286 4.131 4.243 23,634 +0.08(+1.86%)
Jan 24, 2005 4.260 4.260 4.123 4.166 40,865 -0.09(-2.22%)
Jan 21, 2005 4.295 4.337 4.209 4.260 46,337 -0.03(-0.80%)
Jan 20, 2005 4.295 4.295 4.174 4.295 273,719 -0.01(-0.20%)
Jan 19, 2005 4.337 4.380 4.295 4.303 34,578 +0.01(+0.20%)
Jan 18, 2005 4.252 4.320 4.234 4.295 76,608 +0.09(+2.25%)
Jan 14, 2005 4.243 4.252 4.200 4.200 23,285 -0.01(-0.20%)
Jan 13, 2005 4.286 4.286 4.209 4.209 17,114 +0.02(+0.41%)
Jan 12, 2005 4.140 4.209 4.140 4.191 11,642 +0.05(+1.24%)
Jan 11, 2005 4.166 4.200 4.097 4.140 28,408 -0.03(-0.62%)
Jan 10, 2005 4.209 4.217 4.166 4.166 23,518 -0.03(-0.82%)
Jan 07, 2005 4.200 4.209 4.191 4.200 10,129 -0.01(-0.20%)
Jan 06, 2005 4.209 4.252 4.166 4.209 15,251 -0.03(-0.61%)
Jan 05, 2005 4.200 4.243 4.123 4.234 44,707 -0.03(-0.60%)
Jan 04, 2005 4.209 4.260 4.166 4.260 40,632 -0.02(-0.40%)
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.