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

Carriage Services (NY: CSV )

23.57 +0.25 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2003 3.031 3.100 2.996 3.092 78,635 +0.03(+0.85%)
May 29, 2003 3.074 3.100 3.066 3.066 41,915 -0.01(-0.28%)
May 28, 2003 3.083 3.161 3.074 3.074 48,382 -0.09(-2.74%)
May 27, 2003 3.074 3.161 3.074 3.161 82,099 +0.04(+1.39%)
May 23, 2003 3.178 3.204 3.109 3.118 68,820 -0.07(-2.17%)
May 22, 2003 3.152 3.213 3.066 3.187 113,969 +0.12(+3.95%)
May 21, 2003 3.196 3.204 3.031 3.066 31,061 -0.10(-3.01%)
May 20, 2003 3.187 3.204 3.152 3.161 32,678 +0.00(+0.00%)
May 19, 2003 3.204 3.204 3.152 3.161 42,031 -0.04(-1.35%)
May 16, 2003 3.161 3.213 3.126 3.204 136,370 +0.10(+3.06%)
May 15, 2003 3.118 3.204 3.074 3.109 114,316 +0.08(+2.57%)
May 14, 2003 3.118 3.144 2.953 3.031 153,460 -0.09(-2.78%)
May 13, 2003 3.178 3.248 3.109 3.118 130,250 -0.06(-1.91%)
May 12, 2003 3.551 3.551 3.118 3.178 298,376 -0.37(-10.49%)
May 09, 2003 3.507 3.551 3.438 3.551 66,511 +0.10(+2.76%)
May 08, 2003 3.386 3.551 3.386 3.455 58,890 +0.12(+3.64%)
May 07, 2003 3.239 3.334 3.204 3.334 52,654 +0.18(+5.77%)
May 06, 2003 3.118 3.222 3.118 3.152 33,371 -0.07(-2.15%)
May 05, 2003 3.170 3.230 3.170 3.222 39,606 +0.05(+1.64%)
May 02, 2003 3.170 3.187 3.100 3.170 32,793 +0.01(+0.27%)
May 01, 2003 3.222 3.222 3.118 3.161 16,743 -0.04(-1.35%)
Apr 30, 2003 3.135 3.204 3.135 3.204 46,881 +0.10(+3.35%)
Apr 29, 2003 3.100 3.170 3.074 3.100 31,177 -0.03(-1.10%)
Apr 28, 2003 3.118 3.204 3.092 3.135 42,031 +0.04(+1.40%)
Apr 25, 2003 2.962 3.092 2.962 3.092 39,952 +0.06(+2.00%)
Apr 24, 2003 3.126 3.126 3.031 3.031 39,029 -0.09(-2.78%)
Apr 23, 2003 3.178 3.213 3.118 3.118 42,493 +0.03(+0.84%)
Apr 22, 2003 2.918 3.118 2.918 3.092 102,191 +0.18(+6.25%)
Apr 21, 2003 2.884 2.910 2.858 2.910 30,253 +0.00(+0.00%)
Apr 17, 2003 2.927 2.927 2.901 2.910 37,412 -0.02(-0.59%)
Apr 16, 2003 2.944 2.944 2.858 2.927 87,757 +0.03(+0.90%)
Apr 15, 2003 2.901 2.910 2.815 2.901 56,696 +0.00(+0.00%)
Apr 14, 2003 2.918 2.979 2.893 2.901 15,011 -0.01(-0.30%)
Apr 11, 2003 2.858 2.918 2.858 2.910 15,242 +0.03(+0.90%)
Apr 10, 2003 2.901 2.918 2.858 2.884 15,357 -0.02(-0.60%)
Apr 09, 2003 2.858 2.944 2.771 2.901 48,613 -0.08(-2.62%)
Apr 08, 2003 3.040 3.074 2.901 2.979 42,262 -0.05(-1.71%)
Apr 07, 2003 3.014 3.031 2.944 3.031 62,123 +0.06(+2.04%)
Apr 04, 2003 3.031 3.031 2.953 2.970 42,839 -0.07(-2.28%)
Apr 03, 2003 3.040 3.066 3.031 3.040 4,965 -0.03(-1.13%)
Apr 02, 2003 3.074 3.144 3.031 3.074 12,932 +0.03(+0.85%)
Apr 01, 2003 3.040 3.100 3.005 3.048 10,623 -0.03(-0.85%)
Mar 31, 2003 3.031 3.161 2.996 3.074 36,142 +0.05(+1.72%)
Mar 28, 2003 2.944 3.031 2.918 3.022 22,747 +0.09(+2.95%)
Mar 27, 2003 2.910 2.988 2.901 2.936 23,209 +0.00(+0.00%)
Mar 26, 2003 2.893 2.936 2.875 2.936 33,024 +0.06(+2.11%)
Mar 25, 2003 2.841 2.910 2.815 2.875 25,172 +0.03(+1.22%)
Mar 24, 2003 2.858 2.901 2.771 2.841 32,562 -0.03(-0.91%)
Mar 21, 2003 2.996 3.031 2.867 2.867 52,077 -0.10(-3.22%)
Mar 20, 2003 2.988 3.031 2.962 2.962 19,052 -0.07(-2.29%)
Mar 19, 2003 3.031 3.066 2.996 3.031 21,939 -0.03(-1.13%)
Mar 18, 2003 3.014 3.144 2.988 3.066 23,209 +0.02(+0.57%)
Mar 17, 2003 3.074 3.074 2.962 3.048 33,948 +0.01(+0.28%)
Mar 14, 2003 3.074 3.100 3.031 3.040 26,211 -0.03(-1.13%)
Mar 13, 2003 3.031 3.092 3.031 3.074 23,440 +0.09(+2.90%)
Mar 12, 2003 3.048 3.048 2.970 2.988 38,913 -0.07(-2.27%)
Mar 11, 2003 2.962 3.083 2.962 3.057 35,449 +0.05(+1.73%)
Mar 10, 2003 2.970 3.118 2.970 3.005 42,724 +0.04(+1.46%)
Mar 07, 2003 2.944 3.005 2.944 2.962 34,063 -0.10(-3.39%)
Mar 06, 2003 3.178 3.187 3.031 3.066 82,907 -0.16(-4.84%)
Mar 05, 2003 3.334 3.343 3.213 3.222 34,756 -0.10(-2.87%)
Mar 04, 2003 3.334 3.334 3.256 3.317 25,172 -0.01(-0.26%)
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.