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 (%)
May 31, 2005 4.932 5.087 4.932 5.070 8,582 +0.17(+3.52%)
May 27, 2005 4.906 4.949 4.880 4.897 6,842 +0.01(+0.18%)
May 26, 2005 4.803 4.958 4.794 4.889 15,425 +0.08(+1.61%)
May 25, 2005 4.846 4.846 4.794 4.811 17,744 -0.04(-0.89%)
May 24, 2005 4.889 4.932 4.803 4.854 37,809 -0.03(-0.53%)
May 23, 2005 4.846 4.915 4.828 4.880 15,193 +0.10(+2.17%)
May 20, 2005 4.872 4.872 4.742 4.777 23,427 -0.10(-2.12%)
May 19, 2005 4.915 4.949 4.837 4.880 44,072 -0.03(-0.70%)
May 18, 2005 4.958 5.010 4.872 4.915 34,213 -0.04(-0.87%)
May 17, 2005 4.673 5.156 4.673 4.958 101,366 +0.27(+5.70%)
May 16, 2005 4.742 4.742 4.484 4.690 78,634 -0.09(-1.98%)
May 13, 2005 4.915 4.915 4.742 4.785 39,548 +0.00(+0.00%)
May 12, 2005 5.061 5.104 4.785 4.785 73,762 -0.28(-5.45%)
May 11, 2005 5.173 5.216 5.001 5.061 52,654 -0.13(-2.49%)
May 10, 2005 5.216 5.268 5.173 5.191 36,533 +0.02(+0.33%)
May 09, 2005 5.173 5.234 5.173 5.173 48,827 +0.00(+0.00%)
May 06, 2005 5.173 5.216 5.130 5.173 43,840 +0.00(+0.00%)
May 05, 2005 5.277 5.277 5.173 5.173 36,301 -0.12(-2.28%)
May 04, 2005 5.285 5.432 5.277 5.294 25,747 -0.04(-0.81%)
May 03, 2005 5.173 5.406 5.173 5.337 35,605 +0.08(+1.48%)
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.