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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2004 4.251 4.294 4.234 4.259 33,634 +0.01(+0.20%)
Dec 30, 2004 4.234 4.277 4.234 4.251 18,788 +0.05(+1.23%)
Dec 29, 2004 4.208 4.259 4.156 4.199 10,322 +0.03(+0.62%)
Dec 28, 2004 4.268 4.268 4.113 4.173 41,172 -0.09(-2.02%)
Dec 27, 2004 4.182 4.268 4.182 4.259 58,221 +0.06(+1.44%)
Dec 23, 2004 4.165 4.216 4.104 4.199 11,597 +0.00(+0.00%)
Dec 22, 2004 4.190 4.225 4.156 4.199 30,618 -0.03(-0.81%)
Dec 21, 2004 4.165 4.234 4.156 4.234 42,564 +0.04(+1.03%)
Dec 20, 2004 4.251 4.268 4.173 4.190 26,559 +0.03(+0.62%)
Dec 17, 2004 4.225 4.225 4.147 4.165 3,015 -0.06(-1.43%)
Dec 16, 2004 4.285 4.285 4.139 4.225 69,587 -0.02(-0.41%)
Dec 15, 2004 4.294 4.302 4.242 4.242 14,613 +0.00(+0.00%)
Dec 14, 2004 4.268 4.302 4.234 4.242 10,206 -0.03(-0.61%)
Dec 13, 2004 4.311 4.311 4.242 4.268 28,762 +0.00(+0.00%)
Dec 10, 2004 4.311 4.311 4.234 4.268 11,945 -0.04(-1.00%)
Dec 09, 2004 4.242 4.311 4.225 4.311 35,489 +0.01(+0.20%)
Dec 08, 2004 4.311 4.311 4.225 4.302 36,069 -0.03(-0.80%)
Dec 07, 2004 4.311 4.380 4.311 4.337 87,912 +0.02(+0.40%)
Dec 06, 2004 4.346 4.346 4.294 4.320 25,631 -0.03(-0.60%)
Dec 03, 2004 4.320 4.346 4.311 4.346 50,798 +0.02(+0.40%)
Dec 02, 2004 4.354 4.354 4.311 4.328 23,891 -0.02(-0.40%)
Dec 01, 2004 4.346 4.354 4.311 4.346 24,239 +0.01(+0.20%)
Nov 30, 2004 4.320 4.346 4.311 4.337 63,904 +0.01(+0.20%)
Nov 29, 2004 4.346 4.397 4.320 4.328 40,012 -0.03(-0.59%)
Nov 26, 2004 4.354 4.354 4.346 4.354 8,466 +0.02(+0.40%)
Nov 24, 2004 4.311 4.354 4.311 4.337 15,773 +0.02(+0.40%)
Nov 23, 2004 4.294 4.371 4.268 4.320 55,786 +0.05(+1.21%)
Nov 22, 2004 4.302 4.311 4.242 4.268 30,966 -0.01(-0.20%)
Nov 19, 2004 4.225 4.302 4.216 4.277 16,817 +0.05(+1.22%)
Nov 18, 2004 4.311 4.311 4.216 4.225 32,590 -0.05(-1.21%)
Nov 17, 2004 4.259 4.302 4.208 4.277 30,966 +0.10(+2.48%)
Nov 16, 2004 4.104 4.208 4.104 4.173 14,961 +0.05(+1.26%)
Nov 15, 2004 4.104 4.173 4.096 4.121 21,920 +0.02(+0.42%)
Nov 12, 2004 4.173 4.173 4.096 4.104 10,786 -0.07(-1.65%)
Nov 11, 2004 4.139 4.173 4.096 4.173 19,484 +0.07(+1.68%)
Nov 10, 2004 4.035 4.139 4.035 4.104 9,626 +0.03(+0.63%)
Nov 09, 2004 4.096 4.096 4.070 4.078 11,018 -0.03(-0.63%)
Nov 08, 2004 4.139 4.139 4.096 4.104 10,438 -0.03(-0.83%)
Nov 05, 2004 4.070 4.139 4.070 4.139 11,481 +0.00(+0.00%)
Nov 04, 2004 4.130 4.139 4.104 4.139 4,059 +0.03(+0.84%)
Nov 03, 2004 4.087 4.182 4.087 4.104 34,909 -0.07(-1.65%)
Nov 02, 2004 4.121 4.225 4.096 4.173 138,711 +0.06(+1.47%)
Nov 01, 2004 4.087 4.113 4.052 4.113 93,015 +0.05(+1.27%)
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.