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

Carriage Services (NY: CSV )

26.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 29, 2004 3.975 4.087 3.975 4.061 16,932 +0.03(+0.64%)
Oct 28, 2004 3.975 4.035 3.975 4.035 12,873 +0.03(+0.65%)
Oct 27, 2004 3.966 4.009 3.966 4.009 40,012 +0.07(+1.75%)
Oct 26, 2004 3.880 3.966 3.880 3.940 10,206 +0.03(+0.88%)
Oct 25, 2004 3.837 3.975 3.811 3.906 83,157 +0.01(+0.22%)
Oct 22, 2004 3.880 3.966 3.880 3.897 19,020 -0.05(-1.31%)
Oct 21, 2004 3.794 3.958 3.794 3.949 44,536 +0.07(+1.78%)
Oct 20, 2004 3.871 3.966 3.708 3.880 69,355 -0.04(-1.10%)
Oct 19, 2004 3.958 3.958 3.880 3.923 6,726 -0.03(-0.87%)
Oct 18, 2004 3.958 3.958 3.794 3.958 46,043 +0.01(+0.22%)
Oct 15, 2004 3.914 3.949 3.802 3.949 41,172 +0.00(+0.00%)
Oct 14, 2004 3.958 3.958 3.949 3.949 1,275 +0.00(+0.00%)
Oct 13, 2004 3.940 3.958 3.923 3.949 7,538 -0.01(-0.22%)
Oct 12, 2004 4.035 4.035 3.811 3.958 15,889 -0.01(-0.22%)
Oct 11, 2004 4.035 4.035 3.940 3.966 8,466 +0.02(+0.44%)
Oct 08, 2004 4.035 4.044 3.949 3.949 5,914 -0.04(-1.08%)
Oct 07, 2004 3.975 4.052 3.940 3.992 18,672 -0.03(-0.64%)
Oct 06, 2004 3.966 4.035 3.949 4.018 14,497 +0.03(+0.65%)
Oct 05, 2004 4.018 4.052 3.992 3.992 12,757 -0.06(-1.49%)
Oct 04, 2004 4.113 4.113 3.966 4.052 8,118 -0.06(-1.47%)
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.