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, 2002 3.483 3.483 3.406 3.432 121,430 -0.03(-1.00%)
Dec 30, 2002 3.535 3.535 3.449 3.466 58,569 +0.00(+0.00%)
Dec 27, 2002 3.449 3.492 3.449 3.466 139,291 -0.06(-1.71%)
Dec 26, 2002 3.535 3.544 3.466 3.526 99,626 -0.01(-0.24%)
Dec 24, 2002 3.535 3.570 3.449 3.535 20,180 +0.09(+2.50%)
Dec 23, 2002 3.449 3.458 3.432 3.449 152,396 +0.00(+0.00%)
Dec 20, 2002 3.328 3.449 3.328 3.449 65,876 +0.08(+2.30%)
Dec 19, 2002 3.423 3.423 3.320 3.371 93,711 -0.08(-2.25%)
Dec 18, 2002 3.423 3.475 3.328 3.449 30,154 +0.00(+0.00%)
Dec 17, 2002 3.483 3.492 3.432 3.449 97,074 -0.01(-0.25%)
Dec 16, 2002 3.509 3.509 3.432 3.458 43,724 -0.02(-0.50%)
Dec 13, 2002 3.449 3.526 3.449 3.475 89,188 +0.01(+0.25%)
Dec 12, 2002 3.449 3.501 3.389 3.466 229,639 +0.10(+3.08%)
Dec 11, 2002 3.345 3.483 3.328 3.363 79,561 -0.04(-1.27%)
Dec 10, 2002 3.483 3.518 3.251 3.406 84,780 -0.08(-2.23%)
Dec 09, 2002 3.458 3.578 3.458 3.483 32,822 +0.01(+0.25%)
Dec 06, 2002 3.535 3.552 3.449 3.475 49,987 -0.04(-1.23%)
Dec 05, 2002 3.708 3.880 3.449 3.518 142,654 -0.23(-6.21%)
Dec 04, 2002 3.949 4.009 3.708 3.751 65,180 -0.13(-3.33%)
Dec 03, 2002 3.880 3.966 3.837 3.880 54,626 +0.04(+1.12%)
Dec 02, 2002 3.906 3.906 3.794 3.837 189,626 +0.00(+0.00%)
Nov 29, 2002 3.785 3.880 3.751 3.837 29,458 +0.05(+1.37%)
Nov 27, 2002 3.751 4.001 3.664 3.785 136,855 +0.21(+5.78%)
Nov 26, 2002 3.449 3.578 3.449 3.578 84,433 +0.13(+3.75%)
Nov 25, 2002 3.432 3.509 3.363 3.449 148,221 +0.03(+1.01%)
Nov 22, 2002 3.397 3.449 3.363 3.414 163,299 +0.05(+1.54%)
Nov 21, 2002 3.432 3.432 3.276 3.363 144,974 -0.07(-2.01%)
Nov 20, 2002 3.406 3.432 3.337 3.432 82,809 +0.07(+2.05%)
Nov 19, 2002 3.285 3.423 3.285 3.363 71,675 +0.11(+3.45%)
Nov 18, 2002 3.276 3.285 3.233 3.251 101,481 -0.03(-0.79%)
Nov 15, 2002 3.320 3.345 3.190 3.276 38,853 -0.06(-1.81%)
Nov 14, 2002 3.337 3.345 3.233 3.337 34,561 +0.00(+0.00%)
Nov 13, 2002 3.233 3.354 3.233 3.337 280,902 +0.10(+3.20%)
Nov 12, 2002 3.147 3.354 3.104 3.233 57,177 +0.13(+4.17%)
Nov 11, 2002 2.932 3.138 2.932 3.104 193,453 +0.16(+5.57%)
Nov 08, 2002 2.940 2.957 2.863 2.940 268,956 +0.00(+0.00%)
Nov 07, 2002 2.932 2.940 2.863 2.940 225,347 +0.01(+0.29%)
Nov 06, 2002 2.888 2.940 2.871 2.932 193,569 +0.09(+3.03%)
Nov 05, 2002 2.802 2.888 2.802 2.845 41,752 -0.05(-1.79%)
Nov 04, 2002 2.923 2.923 2.854 2.897 32,938 +0.05(+1.82%)
Nov 01, 2002 2.819 2.845 2.802 2.845 16,932 -0.04(-1.49%)
Oct 31, 2002 2.863 2.932 2.819 2.888 25,399 +0.09(+3.39%)
Oct 30, 2002 2.759 2.811 2.742 2.794 207,835 +0.03(+1.25%)
Oct 29, 2002 2.759 2.759 2.750 2.759 38,737 -0.01(-0.31%)
Oct 28, 2002 2.785 2.785 2.759 2.768 5,567 -0.03(-0.93%)
Oct 25, 2002 2.690 2.794 2.690 2.794 4,755 +0.09(+3.51%)
Oct 24, 2002 2.673 2.699 2.673 2.699 6,610 -0.02(-0.63%)
Oct 23, 2002 2.742 2.742 2.716 2.716 19,600 -0.03(-0.94%)
Oct 22, 2002 2.742 2.794 2.699 2.742 115,979 +0.02(+0.63%)
Oct 21, 2002 2.725 2.794 2.725 2.725 16,932 -0.03(-1.25%)
Oct 18, 2002 2.759 2.802 2.699 2.759 20,064 -0.06(-2.14%)
Oct 17, 2002 2.759 2.819 2.716 2.819 384,935 +0.06(+2.19%)
Oct 16, 2002 2.750 2.759 2.699 2.759 35,257 +0.03(+1.27%)
Oct 15, 2002 2.794 2.794 2.716 2.725 14,613 +0.01(+0.32%)
Oct 14, 2002 2.776 2.776 2.682 2.716 15,309 -0.03(-1.25%)
Oct 11, 2002 2.673 2.750 2.673 2.750 25,167 +0.09(+3.24%)
Oct 10, 2002 2.656 2.664 2.647 2.664 31,430 -0.01(-0.32%)
Oct 09, 2002 2.664 2.682 2.638 2.673 4,662,372 +0.01(+0.32%)
Oct 08, 2002 2.690 2.716 2.638 2.664 71,095 +0.02(+0.65%)
Oct 07, 2002 2.656 2.664 2.638 2.647 255,154 +0.03(+0.99%)
Oct 04, 2002 2.604 2.630 2.604 2.621 11,713 -0.01(-0.33%)
Oct 03, 2002 2.656 2.699 2.630 2.630 75,966 +0.00(+0.00%)
Oct 02, 2002 2.595 2.707 2.595 2.630 13,569 +0.02(+0.66%)
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.