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: 4:10 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 (%)
Aug 30, 2002 2.637 2.663 2.637 2.663 12,806 +0.00(+0.00%)
Aug 29, 2002 2.714 2.791 2.637 2.663 69,041 -0.05(-1.90%)
Aug 28, 2002 2.817 2.817 2.706 2.714 5,704 -0.05(-1.86%)
Aug 27, 2002 2.749 2.869 2.620 2.766 40,516 -0.03(-0.92%)
Aug 26, 2002 2.791 2.877 2.723 2.791 7,451 +0.03(+0.93%)
Aug 23, 2002 2.706 2.766 2.680 2.766 6,403 +0.06(+2.22%)
Aug 22, 2002 2.602 2.714 2.602 2.706 16,649 +0.02(+0.64%)
Aug 21, 2002 2.706 2.731 2.577 2.688 71,835 +0.03(+0.97%)
Aug 20, 2002 2.920 3.023 2.620 2.663 62,171 -0.07(-2.52%)
Aug 16, 2002 2.706 2.740 2.663 2.731 27,593 +0.07(+2.58%)
Aug 15, 2002 2.645 2.723 2.637 2.663 115,844 +0.03(+1.31%)
Aug 14, 2002 2.637 2.637 2.585 2.628 19,676 -0.01(-0.33%)
Aug 13, 2002 2.637 2.645 2.594 2.637 70,787 +0.00(+0.00%)
Aug 12, 2002 2.637 2.663 2.577 2.637 31,551 -0.03(-0.97%)
Aug 07, 2002 2.645 2.834 2.645 2.663 21,888 +0.06(+2.31%)
Aug 06, 2002 2.645 2.645 2.594 2.602 30,736 -0.02(-0.66%)
Aug 05, 2002 2.791 2.817 2.620 2.620 28,175 -0.09(-3.48%)
Aug 02, 2002 2.749 2.834 2.714 2.714 47,967 -0.02(-0.63%)
Aug 01, 2002 2.680 2.731 2.628 2.731 45,406 +0.07(+2.58%)
Jul 31, 2002 2.654 2.706 2.645 2.663 181,160 +0.01(+0.32%)
Jul 30, 2002 2.671 2.697 2.628 2.654 189,426 -0.01(-0.32%)
Jul 29, 2002 2.706 2.706 2.654 2.663 239,024 -0.01(-0.32%)
Jul 26, 2002 2.620 2.671 2.620 2.671 67,876 +0.05(+1.97%)
Jul 25, 2002 2.577 2.620 2.551 2.620 64,151 +0.04(+1.67%)
Jul 24, 2002 2.826 2.834 2.491 2.577 128,418 -0.26(-9.09%)
Jul 23, 2002 2.989 2.989 2.791 2.834 119,453 -0.13(-4.35%)
Jul 22, 2002 3.144 3.144 2.937 2.963 91,627 -0.18(-5.74%)
Jul 19, 2002 3.212 3.350 3.135 3.144 8,848 -0.16(-4.94%)
Jul 17, 2002 3.436 3.436 3.135 3.307 242,400 -0.37(-10.05%)
Jul 12, 2002 3.685 3.693 3.650 3.676 18,861 +0.01(+0.23%)
Jul 11, 2002 3.642 3.668 3.590 3.668 12,574 +0.02(+0.47%)
Jul 10, 2002 3.693 3.693 3.599 3.650 28,524 -0.04(-1.16%)
Jul 09, 2002 3.573 3.693 3.573 3.693 14,786 +0.09(+2.38%)
Jul 08, 2002 3.599 3.607 3.599 3.607 8,382 +0.03(+0.96%)
Jul 05, 2002 3.573 3.573 3.573 3.573 232 -0.11(-3.03%)
Jul 04, 2002 3.762 3.762 3.616 3.685 11,875 +0.00(+0.00%)
Jul 03, 2002 3.762 3.762 3.616 3.685 11,875 -0.01(-0.23%)
Jul 02, 2002 3.865 3.865 3.693 3.693 14,902 +0.04(+1.18%)
Jul 01, 2002 3.736 3.736 3.607 3.650 15,251 -0.04(-1.16%)
Jun 28, 2002 3.719 3.719 3.573 3.693 21,771 -0.06(-1.60%)
Jun 27, 2002 3.599 3.822 3.573 3.753 10,944 +0.19(+5.30%)
Jun 26, 2002 3.496 3.573 3.496 3.564 12,690 +0.00(+0.00%)
Jun 25, 2002 3.599 3.599 3.470 3.564 36,441 -0.25(-6.53%)
Jun 21, 2002 3.642 3.814 3.642 3.814 558,848 +0.17(+4.72%)
Jun 20, 2002 3.650 3.659 3.625 3.642 9,314 -0.02(-0.47%)
Jun 19, 2002 3.736 3.736 3.539 3.659 14,087 -0.03(-0.93%)
Jun 18, 2002 3.659 3.693 3.659 3.693 11,409 +0.02(+0.47%)
Jun 17, 2002 3.530 3.693 3.496 3.676 32,948 +0.15(+4.39%)
Jun 14, 2002 3.504 3.522 3.504 3.522 6,287 -0.02(-0.49%)
Jun 12, 2002 3.539 3.564 3.530 3.539 139,712 +0.01(+0.24%)
Jun 11, 2002 3.650 3.650 3.453 3.530 20,607 -0.21(-5.52%)
Jun 10, 2002 3.590 3.736 3.590 3.736 2,561 +0.12(+3.33%)
Jun 07, 2002 3.573 3.616 3.530 3.616 14,204 +0.01(+0.24%)
Jun 06, 2002 3.607 3.607 3.607 3.607 10,012 -0.02(-0.47%)
Jun 05, 2002 3.702 3.702 3.607 3.625 11,293 -0.09(-2.54%)
May 31, 2002 3.607 3.736 3.607 3.719 19,443 -0.05(-1.37%)
May 28, 2002 3.771 3.771 3.771 3.771 0 +0.00(+0.00%)
May 27, 2002 3.796 3.908 3.736 3.771 3,609 +0.00(+0.00%)
May 24, 2002 3.796 3.908 3.736 3.771 3,609 -0.11(-2.88%)
May 23, 2002 3.693 3.882 3.693 3.882 12,224 +0.08(+2.03%)
May 22, 2002 3.779 3.805 3.779 3.805 395,851 -0.06(-1.56%)
May 21, 2002 3.779 3.874 3.779 3.865 62,404 +0.18(+4.90%)
May 20, 2002 3.865 3.865 3.685 3.685 2,212 -0.18(-4.67%)
May 17, 2002 3.607 3.951 3.607 3.865 33,298 +0.17(+4.65%)
May 16, 2002 3.625 3.736 3.625 3.693 8,615 +0.08(+2.14%)
May 15, 2002 3.693 3.779 3.616 3.616 6,985 -0.03(-0.94%)
May 14, 2002 3.668 3.719 3.650 3.650 17,114 +0.04(+1.19%)
May 13, 2002 3.582 3.736 3.564 3.607 20,840 -0.06(-1.64%)
May 10, 2002 3.650 3.702 3.616 3.668 2,677 -0.03(-0.70%)
May 09, 2002 3.522 3.994 3.522 3.693 345,205 +0.18(+5.13%)
May 08, 2002 3.951 3.951 3.307 3.513 317,961 -0.35(-9.11%)
May 07, 2002 3.874 3.908 3.822 3.865 86,854 +0.00(+0.00%)
May 06, 2002 4.080 4.080 3.736 3.865 201,418 -0.30(-7.22%)
May 03, 2002 3.831 4.166 3.822 4.166 13,272 +0.34(+8.99%)
May 02, 2002 3.865 3.951 3.822 3.822 26,196 -0.04(-1.11%)
May 01, 2002 3.745 3.908 3.479 3.865 53,789 +0.03(+0.90%)
Apr 30, 2002 3.814 3.839 3.814 3.831 17,347 -0.07(-1.76%)
Apr 29, 2002 3.994 4.003 3.891 3.899 29,688 -0.09(-2.37%)
Apr 26, 2002 3.977 3.994 3.977 3.994 13,389 +0.10(+2.65%)
Apr 25, 2002 3.994 4.080 3.848 3.891 44,242 -0.19(-4.63%)
Apr 24, 2002 4.166 4.166 4.037 4.080 10,594 +0.04(+1.06%)
Apr 23, 2002 4.209 4.209 4.037 4.037 12,806 -0.09(-2.08%)
Apr 22, 2002 4.166 4.209 4.080 4.123 11,759 -0.04(-1.03%)
Apr 19, 2002 4.252 4.260 4.166 4.166 13,621 -0.05(-1.22%)
Apr 18, 2002 4.234 4.234 4.183 4.217 17,929 -0.02(-0.41%)
Apr 17, 2002 4.157 4.252 4.149 4.234 17,580 +0.12(+2.92%)
Apr 16, 2002 4.106 4.140 4.106 4.114 10,012 +0.07(+1.70%)
Apr 15, 2002 3.839 4.140 3.822 4.045 11,991 +0.13(+3.29%)
Apr 12, 2002 3.908 3.917 3.908 3.917 931 -0.02(-0.44%)
Apr 11, 2002 3.951 4.020 3.822 3.934 34,578 +0.02(+0.44%)
Apr 10, 2002 3.874 3.951 3.865 3.917 66,596 -0.03(-0.87%)
Apr 09, 2002 4.140 4.140 3.917 3.951 40,516 -0.19(-4.56%)
Apr 08, 2002 4.123 4.166 4.037 4.140 45,522 +0.07(+1.69%)
Apr 05, 2002 4.166 4.166 3.994 4.071 24,333 -0.14(-3.27%)
Apr 04, 2002 4.269 4.286 4.011 4.209 39,817 +0.03(+0.62%)
Apr 03, 2002 4.286 4.286 4.166 4.183 8,499 -0.08(-1.81%)
Apr 02, 2002 4.295 4.312 4.260 4.260 34,811 -0.12(-2.74%)
Apr 01, 2002 4.295 4.380 4.088 4.380 56,816 +0.04(+0.99%)
Mar 29, 2002 4.295 4.337 4.209 4.337 33,647 +0.00(+0.00%)
Mar 28, 2002 4.295 4.337 4.209 4.337 26,079 +0.01(+0.20%)
Mar 27, 2002 4.252 4.329 4.252 4.329 50,994 +0.03(+0.60%)
Mar 26, 2002 4.252 4.303 4.252 4.303 131,329 +0.05(+1.21%)
Mar 25, 2002 4.209 4.295 4.166 4.252 4,307 -0.03(-0.80%)
Mar 22, 2002 4.295 4.329 4.277 4.286 78,704 -0.05(-1.19%)
Mar 21, 2002 4.295 4.337 4.295 4.337 36,907 +0.04(+1.00%)
Mar 20, 2002 4.372 4.372 4.209 4.295 81,149 -0.01(-0.20%)
Mar 19, 2002 4.295 4.337 4.269 4.303 281,869 -0.03(-0.79%)
Mar 18, 2002 4.295 4.415 4.295 4.337 54,371 -0.02(-0.39%)
Mar 15, 2002 4.320 4.355 4.269 4.355 23,168 +0.02(+0.40%)
Mar 14, 2002 4.337 4.363 4.337 4.337 3,958 -0.05(-1.17%)
Mar 13, 2002 4.389 4.389 4.389 4.389 24,449 +0.00(+0.00%)
Mar 12, 2002 4.466 4.466 4.346 4.389 29,339 -0.03(-0.58%)
Mar 11, 2002 4.406 4.423 4.363 4.415 13,272 +0.01(+0.19%)
Mar 08, 2002 4.295 4.432 4.295 4.406 74,163 +0.08(+1.79%)
Mar 07, 2002 4.346 4.372 4.252 4.329 68,924 +0.03(+0.60%)
Mar 06, 2002 4.166 4.363 4.123 4.303 22,237 +0.15(+3.73%)
Mar 05, 2002 4.037 4.157 4.037 4.149 8,149 +0.08(+1.90%)
Mar 04, 2002 4.045 4.131 4.037 4.071 108,975 -0.04(-1.04%)
Mar 01, 2002 4.183 4.183 3.994 4.114 32,133 -0.05(-1.24%)
Feb 28, 2002 4.295 4.295 4.131 4.166 28,990 -0.10(-2.41%)
Feb 27, 2002 4.389 4.389 4.269 4.269 20,723 -0.12(-2.74%)
Feb 26, 2002 4.466 4.466 4.337 4.389 33,763 -0.12(-2.67%)
Feb 25, 2002 4.509 4.509 4.355 4.509 47,385 +0.04(+0.96%)
Feb 22, 2002 4.569 4.569 4.260 4.466 42,146 -0.13(-2.80%)
Feb 21, 2002 4.724 4.724 4.303 4.595 151,122 +0.23(+5.32%)
Feb 20, 2002 4.131 4.372 4.037 4.363 47,269 +0.24(+5.83%)
Feb 19, 2002 4.191 4.337 4.080 4.123 27,360 -0.15(-3.61%)
Feb 18, 2002 4.234 4.277 3.985 4.277 13,621 +0.00(+0.00%)
Feb 15, 2002 4.234 4.277 3.985 4.277 13,621 -0.01(-0.20%)
Feb 14, 2002 4.252 4.286 4.243 4.286 4,307 +0.03(+0.81%)
Feb 13, 2002 4.243 4.295 4.209 4.252 17,580 +0.09(+2.27%)
Feb 12, 2002 4.166 4.166 4.149 4.157 12,574 +0.06(+1.47%)
Feb 11, 2002 4.200 4.200 4.080 4.097 42,030 -0.15(-3.64%)
Feb 08, 2002 4.252 4.380 4.183 4.252 14,087 -0.07(-1.59%)
Feb 07, 2002 4.209 4.320 4.174 4.320 54,604 +0.11(+2.65%)
Feb 06, 2002 4.569 4.638 4.080 4.209 41,447 -0.45(-9.59%)
Feb 05, 2002 4.707 4.715 4.638 4.655 42,262 +0.02(+0.37%)
Feb 04, 2002 4.509 4.707 4.509 4.638 116,426 +0.18(+4.05%)
Feb 01, 2002 4.337 4.458 4.286 4.458 18,395 +0.21(+4.85%)
Jan 31, 2002 4.252 4.295 4.209 4.252 39,119 +0.13(+3.13%)
Jan 30, 2002 4.355 4.355 4.037 4.123 50,412 -0.09(-2.04%)
Jan 29, 2002 4.295 4.295 4.209 4.209 8,964 +0.00(+0.00%)
Jan 28, 2002 4.449 4.449 4.209 4.209 57,864 -0.14(-3.16%)
Jan 25, 2002 4.380 4.423 4.337 4.346 15,368 -0.07(-1.56%)
Jan 24, 2002 4.337 4.415 4.337 4.415 2,910 +0.04(+0.98%)
Jan 23, 2002 4.337 4.372 4.295 4.372 4,773 +0.03(+0.79%)
Jan 22, 2002 4.337 4.423 4.295 4.337 27,476 +0.00(+0.00%)
Jan 21, 2002 4.380 4.380 4.337 4.337 6,170 +0.00(+0.00%)
Jan 18, 2002 4.380 4.380 4.337 4.337 6,170 -0.03(-0.79%)
Jan 17, 2002 4.295 4.509 4.295 4.372 9,430 +0.07(+1.60%)
Jan 16, 2002 4.466 4.466 4.209 4.303 23,518 -0.23(-5.11%)
Jan 15, 2002 4.406 4.535 4.380 4.535 35,626 +0.04(+0.96%)
Jan 14, 2002 4.535 4.552 4.492 4.492 35,626 -0.06(-1.32%)
Jan 11, 2002 4.595 4.638 4.466 4.552 34,462 +0.00(+0.00%)
Jan 10, 2002 4.509 4.595 4.337 4.552 38,537 +0.03(+0.57%)
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.