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 28, 2004 4.389 4.449 4.354 4.440 53,698 +0.05(+1.18%)
May 27, 2004 4.225 4.397 4.225 4.389 35,721 +0.01(+0.20%)
May 26, 2004 4.389 4.397 4.346 4.380 40,476 +0.00(+0.00%)
May 25, 2004 4.311 4.389 4.311 4.380 15,889 +0.03(+0.59%)
May 24, 2004 4.354 4.440 4.311 4.354 49,523 +0.04(+1.00%)
May 21, 2004 4.328 4.346 4.277 4.311 16,585 -0.08(-1.77%)
May 20, 2004 4.311 4.397 4.311 4.389 36,069 +0.03(+0.79%)
May 19, 2004 4.268 4.354 4.259 4.354 39,433 +0.09(+2.02%)
May 18, 2004 4.182 4.268 4.165 4.268 9,858 +0.09(+2.06%)
May 17, 2004 4.139 4.182 4.104 4.182 37,113 -0.12(-2.81%)
May 14, 2004 4.311 4.380 4.225 4.302 36,533 +0.03(+0.60%)
May 13, 2004 4.182 4.337 4.182 4.277 27,255 +0.04(+1.02%)
May 12, 2004 4.268 4.311 4.225 4.234 5,798 -0.08(-1.80%)
May 11, 2004 4.311 4.320 4.225 4.311 45,463 +0.04(+1.01%)
May 10, 2004 4.311 4.311 4.216 4.268 17,744 -0.04(-1.00%)
May 07, 2004 4.268 4.320 4.268 4.311 29,806 +0.01(+0.20%)
May 06, 2004 4.371 4.440 4.302 4.302 18,440 -0.12(-2.73%)
May 05, 2004 4.268 4.458 4.242 4.423 45,115 +0.11(+2.60%)
May 04, 2004 4.242 4.311 4.225 4.311 20,876 -0.01(-0.20%)
May 03, 2004 4.268 4.354 4.225 4.320 22,500 +0.05(+1.21%)
Apr 30, 2004 4.354 4.371 4.268 4.268 71,095 -0.10(-2.37%)
Apr 29, 2004 4.440 4.440 4.311 4.371 35,837 -0.04(-0.98%)
Apr 28, 2004 4.440 4.501 4.397 4.415 24,471 +0.02(+0.39%)
Apr 27, 2004 4.440 4.484 4.371 4.397 18,092 -0.04(-0.97%)
Apr 26, 2004 4.527 4.527 4.397 4.440 12,757 -0.01(-0.19%)
Apr 23, 2004 4.354 4.475 4.311 4.449 52,538 +0.02(+0.39%)
Apr 22, 2004 4.484 4.553 4.096 4.432 99,742 -0.10(-2.28%)
Apr 21, 2004 4.570 4.630 4.484 4.535 27,603 -0.02(-0.38%)
Apr 20, 2004 4.699 4.742 4.553 4.553 45,579 -0.06(-1.31%)
Apr 19, 2004 4.440 4.742 4.440 4.613 161,675 +0.18(+4.09%)
Apr 16, 2004 4.354 4.432 4.311 4.432 25,631 +0.13(+3.01%)
Apr 15, 2004 4.268 4.397 4.259 4.302 35,257 +0.03(+0.81%)
Apr 14, 2004 4.354 4.380 4.268 4.268 25,399 -0.13(-2.94%)
Apr 13, 2004 4.363 4.449 4.328 4.397 12,989 -0.05(-1.16%)
Apr 12, 2004 4.440 4.449 4.354 4.449 101,481 +0.01(+0.19%)
Apr 08, 2004 4.302 4.440 4.225 4.440 89,768 +0.14(+3.21%)
Apr 07, 2004 4.302 4.354 4.268 4.302 43,376 +0.00(+0.00%)
Apr 06, 2004 4.242 4.311 4.242 4.302 36,069 -0.03(-0.60%)
Apr 05, 2004 4.346 4.346 4.294 4.328 45,579 -0.10(-2.33%)
Apr 02, 2004 4.294 4.440 4.182 4.432 56,945 +0.18(+4.26%)
Apr 01, 2004 4.225 4.311 4.156 4.251 101,250 -0.03(-0.80%)
Mar 31, 2004 4.294 4.311 4.225 4.285 27,371 +0.02(+0.40%)
Mar 30, 2004 4.311 4.311 4.234 4.268 12,641 -0.04(-1.00%)
Mar 29, 2004 4.294 4.415 4.294 4.311 110,296 +0.03(+0.60%)
Mar 26, 2004 4.182 4.380 4.173 4.285 124,677 +0.11(+2.69%)
Mar 25, 2004 4.139 4.182 4.113 4.173 19,136 +0.03(+0.62%)
Mar 24, 2004 4.139 4.173 4.139 4.147 48,247 +0.01(+0.21%)
Mar 23, 2004 4.052 4.182 4.052 4.139 19,832 +0.03(+0.84%)
Mar 22, 2004 4.139 4.147 4.096 4.104 27,255 -0.08(-1.86%)
Mar 19, 2004 4.182 4.268 4.173 4.182 85,708 +0.00(+0.00%)
Mar 18, 2004 4.182 4.234 4.182 4.182 16,932 -0.03(-0.82%)
Mar 17, 2004 4.087 4.225 4.087 4.216 115,747 +0.13(+3.16%)
Mar 16, 2004 4.061 4.087 4.035 4.087 36,301 +0.03(+0.85%)
Mar 15, 2004 4.018 4.121 3.983 4.052 40,708 +0.08(+1.95%)
Mar 12, 2004 3.966 3.992 3.966 3.975 22,731 +0.03(+0.65%)
Mar 11, 2004 3.914 3.966 3.863 3.949 97,074 -0.14(-3.38%)
Mar 10, 2004 4.096 4.139 4.052 4.087 11,945 +0.03(+0.85%)
Mar 09, 2004 4.139 4.147 4.044 4.052 80,489 -0.09(-2.08%)
Mar 08, 2004 4.182 4.182 4.104 4.139 34,793 +0.01(+0.21%)
Mar 05, 2004 4.121 4.130 4.096 4.130 11,713 -0.01(-0.21%)
Mar 04, 2004 4.121 4.182 4.096 4.139 100,670 +0.04(+1.05%)
Mar 03, 2004 4.165 4.165 4.087 4.096 85,128 -0.07(-1.66%)
Mar 02, 2004 4.182 4.182 4.096 4.165 20,876 -0.06(-1.43%)
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.