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 30, 2003 3.018 3.087 2.983 3.078 78,981 +0.03(+0.85%)
May 29, 2003 3.061 3.087 3.052 3.052 42,100 -0.01(-0.28%)
May 28, 2003 3.070 3.147 3.061 3.061 48,595 -0.09(-2.74%)
May 27, 2003 3.061 3.147 3.061 3.147 82,461 +0.04(+1.39%)
May 23, 2003 3.164 3.190 3.095 3.104 69,123 -0.07(-2.17%)
May 22, 2003 3.138 3.199 3.052 3.173 114,471 +0.12(+3.95%)
May 21, 2003 3.182 3.190 3.018 3.052 31,198 -0.09(-3.01%)
May 20, 2003 3.173 3.190 3.138 3.147 32,822 +0.00(+0.00%)
May 19, 2003 3.190 3.190 3.138 3.147 42,216 -0.04(-1.35%)
May 16, 2003 3.147 3.199 3.113 3.190 136,971 +0.09(+3.06%)
May 15, 2003 3.104 3.190 3.061 3.095 114,819 +0.08(+2.57%)
May 14, 2003 3.104 3.130 2.940 3.018 154,136 -0.09(-2.78%)
May 13, 2003 3.164 3.233 3.095 3.104 130,824 -0.06(-1.91%)
May 12, 2003 3.535 3.535 3.104 3.164 299,690 -0.37(-10.49%)
May 09, 2003 3.492 3.535 3.423 3.535 66,804 +0.09(+2.76%)
May 08, 2003 3.371 3.535 3.371 3.440 59,149 +0.12(+3.64%)
May 07, 2003 3.225 3.320 3.190 3.320 52,886 +0.18(+5.77%)
May 06, 2003 3.104 3.207 3.104 3.138 33,518 -0.07(-2.15%)
May 05, 2003 3.156 3.216 3.156 3.207 39,780 +0.05(+1.64%)
May 02, 2003 3.156 3.173 3.087 3.156 32,938 +0.01(+0.27%)
May 01, 2003 3.207 3.207 3.104 3.147 16,817 -0.04(-1.35%)
Apr 30, 2003 3.121 3.190 3.121 3.190 47,087 +0.10(+3.35%)
Apr 29, 2003 3.087 3.156 3.061 3.087 31,314 -0.03(-1.11%)
Apr 28, 2003 3.104 3.190 3.078 3.121 42,216 +0.04(+1.40%)
Apr 25, 2003 2.949 3.078 2.949 3.078 40,128 +0.06(+2.00%)
Apr 24, 2003 3.113 3.113 3.018 3.018 39,201 -0.09(-2.78%)
Apr 23, 2003 3.164 3.199 3.104 3.104 42,680 +0.03(+0.84%)
Apr 22, 2003 2.906 3.104 2.906 3.078 102,641 +0.18(+6.25%)
Apr 21, 2003 2.871 2.897 2.845 2.897 30,386 +0.00(+0.00%)
Apr 17, 2003 2.914 2.914 2.888 2.897 37,577 -0.02(-0.59%)
Apr 16, 2003 2.932 2.932 2.845 2.914 88,144 +0.03(+0.90%)
Apr 15, 2003 2.888 2.897 2.802 2.888 56,945 +0.00(+0.00%)
Apr 14, 2003 2.906 2.966 2.880 2.888 15,077 -0.01(-0.30%)
Apr 11, 2003 2.845 2.906 2.845 2.897 15,309 +0.03(+0.90%)
Apr 10, 2003 2.888 2.906 2.845 2.871 15,425 -0.02(-0.60%)
Apr 09, 2003 2.845 2.932 2.759 2.888 48,827 -0.08(-2.62%)
Apr 08, 2003 3.026 3.061 2.888 2.966 42,448 -0.05(-1.71%)
Apr 07, 2003 3.001 3.018 2.932 3.018 62,396 +0.06(+2.04%)
Apr 04, 2003 3.018 3.018 2.940 2.957 43,028 -0.07(-2.28%)
Apr 03, 2003 3.026 3.052 3.018 3.026 4,987 -0.03(-1.13%)
Apr 02, 2003 3.061 3.130 3.018 3.061 12,989 +0.03(+0.85%)
Apr 01, 2003 3.026 3.087 2.992 3.035 10,670 -0.03(-0.85%)
Mar 31, 2003 3.018 3.147 2.983 3.061 36,301 +0.05(+1.72%)
Mar 28, 2003 2.932 3.018 2.906 3.009 22,847 +0.09(+2.95%)
Mar 27, 2003 2.897 2.975 2.888 2.923 23,311 +0.00(+0.00%)
Mar 26, 2003 2.880 2.923 2.863 2.923 33,170 +0.06(+2.11%)
Mar 25, 2003 2.828 2.897 2.802 2.863 25,283 +0.03(+1.22%)
Mar 24, 2003 2.845 2.888 2.759 2.828 32,706 -0.03(-0.91%)
Mar 21, 2003 2.983 3.018 2.854 2.854 52,306 -0.09(-3.22%)
Mar 20, 2003 2.975 3.018 2.949 2.949 19,136 -0.07(-2.29%)
Mar 19, 2003 3.018 3.052 2.983 3.018 22,036 -0.03(-1.13%)
Mar 18, 2003 3.001 3.130 2.975 3.052 23,311 +0.02(+0.57%)
Mar 17, 2003 3.061 3.061 2.949 3.035 34,097 +0.01(+0.28%)
Mar 14, 2003 3.061 3.087 3.018 3.026 26,327 -0.03(-1.13%)
Mar 13, 2003 3.018 3.078 3.018 3.061 23,543 +0.09(+2.90%)
Mar 12, 2003 3.035 3.035 2.957 2.975 39,085 -0.07(-2.27%)
Mar 11, 2003 2.949 3.070 2.949 3.044 35,605 +0.05(+1.73%)
Mar 10, 2003 2.957 3.104 2.957 2.992 42,912 +0.04(+1.46%)
Mar 07, 2003 2.932 2.992 2.932 2.949 34,213 -0.10(-3.39%)
Mar 06, 2003 3.164 3.173 3.018 3.052 83,273 -0.16(-4.84%)
Mar 05, 2003 3.320 3.328 3.199 3.207 34,909 -0.09(-2.87%)
Mar 04, 2003 3.320 3.320 3.242 3.302 25,283 -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.