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

Carriage Services (NY: CSV )

25.74 -0.26 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2004 4.061 4.121 4.009 4.078 12,757 +0.09(+2.16%)
Sep 29, 2004 4.061 4.061 3.992 3.992 2,087 -0.07(-1.70%)
Sep 28, 2004 3.983 4.061 3.940 4.061 23,195 +0.14(+3.52%)
Sep 27, 2004 3.897 3.923 3.716 3.923 23,427 -0.02(-0.44%)
Sep 24, 2004 3.966 3.966 3.923 3.940 19,252 -0.05(-1.30%)
Sep 23, 2004 3.992 3.992 3.949 3.992 14,381 +0.01(+0.22%)
Sep 22, 2004 4.052 4.052 3.966 3.983 23,891 -0.03(-0.86%)
Sep 21, 2004 4.078 4.104 4.009 4.018 5,103 +0.01(+0.21%)
Sep 20, 2004 4.121 4.130 4.009 4.009 33,054 +0.08(+1.97%)
Sep 17, 2004 3.975 4.009 3.897 3.932 37,113 -0.06(-1.51%)
Sep 16, 2004 4.035 4.035 3.958 3.992 19,136 -0.10(-2.53%)
Sep 15, 2004 3.992 4.096 3.966 4.096 10,322 +0.10(+2.59%)
Sep 14, 2004 3.975 4.035 3.975 3.992 1,275 +0.00(+0.00%)
Sep 13, 2004 4.018 4.018 3.966 3.992 2,435 +0.01(+0.22%)
Sep 10, 2004 3.992 4.018 3.966 3.983 6,378 -0.06(-1.49%)
Sep 09, 2004 4.096 4.113 3.923 4.044 8,698 +0.00(+0.00%)
Sep 08, 2004 4.121 4.121 3.966 4.044 6,726 -0.01(-0.21%)
Sep 07, 2004 4.113 4.121 3.989 4.052 11,945 +0.03(+0.64%)
Sep 03, 2004 3.983 4.113 3.966 4.027 7,886 -0.03(-0.85%)
Sep 02, 2004 4.052 4.061 4.052 4.061 1,971 -0.03(-0.84%)
Sep 01, 2004 3.966 4.096 3.966 4.096 75,502 +0.17(+4.40%)
Aug 31, 2004 3.958 3.958 3.880 3.923 36,997 -0.03(-0.87%)
Aug 30, 2004 3.880 3.958 3.811 3.958 35,837 +0.08(+2.00%)
Aug 27, 2004 3.837 3.923 3.802 3.880 34,445 +0.01(+0.22%)
Aug 26, 2004 3.846 3.871 3.837 3.871 5,335 +0.03(+0.90%)
Aug 25, 2004 3.897 3.897 3.802 3.837 14,729 -0.04(-1.11%)
Aug 24, 2004 4.044 4.044 3.880 3.880 10,554 -0.08(-1.96%)
Aug 23, 2004 3.966 4.113 3.725 3.958 21,804 -0.03(-0.65%)
Aug 20, 2004 4.027 4.147 3.716 3.983 40,592 -0.09(-2.12%)
Aug 19, 2004 4.147 4.147 3.846 4.070 35,605 -0.11(-2.68%)
Aug 18, 2004 3.932 4.182 3.932 4.182 20,064 +0.16(+4.08%)
Aug 17, 2004 3.966 4.052 3.880 4.018 43,492 +0.01(+0.21%)
Aug 16, 2004 3.966 4.225 3.923 4.009 17,048 -0.12(-2.92%)
Aug 13, 2004 4.052 4.259 4.044 4.130 14,381 +0.11(+2.79%)
Aug 12, 2004 4.009 4.113 4.009 4.018 23,427 -0.03(-0.64%)
Aug 11, 2004 4.009 4.044 3.940 4.044 13,917 -0.03(-0.85%)
Aug 10, 2004 4.165 4.182 3.983 4.078 33,518 -0.09(-2.27%)
Aug 09, 2004 4.009 4.294 4.009 4.173 27,835 +0.21(+5.22%)
Aug 06, 2004 3.880 4.052 3.794 3.966 25,399 +0.04(+1.10%)
Aug 05, 2004 3.880 3.923 3.802 3.923 9,278 +0.05(+1.34%)
Aug 04, 2004 3.854 3.949 3.837 3.871 6,958 +0.03(+0.67%)
Aug 03, 2004 3.880 3.949 3.837 3.846 8,582 -0.09(-2.41%)
Aug 02, 2004 4.027 4.165 3.794 3.940 26,211 -0.09(-2.14%)
Jul 30, 2004 4.009 4.027 4.001 4.027 9,858 +0.02(+0.43%)
Jul 29, 2004 3.966 4.009 3.923 4.009 19,020 +0.02(+0.43%)
Jul 28, 2004 4.044 4.044 3.992 3.992 24,355 -0.02(-0.43%)
Jul 27, 2004 4.096 4.096 3.958 4.009 28,067 -0.08(-1.90%)
Jul 26, 2004 4.225 4.225 4.061 4.087 21,920 -0.10(-2.47%)
Jul 23, 2004 4.268 4.311 4.009 4.190 72,139 -0.12(-2.80%)
Jul 22, 2004 4.268 4.311 4.268 4.311 21,572 +0.02(+0.40%)
Jul 21, 2004 4.277 4.302 4.277 4.294 14,729 +0.00(+0.00%)
Jul 20, 2004 4.294 4.311 4.277 4.294 4,871 -0.01(-0.20%)
Jul 19, 2004 4.311 4.328 4.251 4.302 22,036 +0.03(+0.60%)
Jul 16, 2004 4.311 4.337 4.277 4.277 52,306 -0.05(-1.20%)
Jul 15, 2004 4.354 4.354 4.311 4.328 33,750 -0.06(-1.38%)
Jul 14, 2004 4.380 4.423 4.337 4.389 11,829 -0.01(-0.20%)
Jul 13, 2004 4.380 4.423 4.363 4.397 39,780 +0.01(+0.20%)
Jul 12, 2004 4.354 4.440 4.346 4.389 18,556 +0.00(+0.00%)
Jul 09, 2004 4.371 4.423 4.354 4.389 17,628 -0.04(-0.97%)
Jul 08, 2004 4.380 4.440 4.380 4.432 12,989 +0.00(+0.00%)
Jul 07, 2004 4.354 4.432 4.354 4.432 10,902 +0.05(+1.18%)
Jul 06, 2004 4.440 4.484 4.371 4.380 30,386 +0.00(+0.00%)
Jul 02, 2004 4.311 4.380 4.311 4.380 5,798 +0.03(+0.59%)
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.