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

Carriage Services (NY: CSV )

32.82 -0.09 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 3.702 3.719 3.496 3.650 41,215 -0.03(-0.70%)
Jan 30, 2003 3.573 3.728 3.573 3.676 31,551 +0.11(+3.13%)
Jan 29, 2003 3.582 3.599 3.564 3.564 35,160 -0.01(-0.24%)
Jan 28, 2003 3.479 3.693 3.470 3.573 78,005 +0.09(+2.72%)
Jan 27, 2003 3.607 3.607 3.436 3.479 78,937 -0.17(-4.71%)
Jan 24, 2003 3.831 3.848 3.616 3.650 69,506 -0.20(-5.13%)
Jan 23, 2003 3.822 3.891 3.779 3.848 37,256 +0.09(+2.28%)
Jan 22, 2003 3.865 3.934 3.693 3.762 92,792 -0.06(-1.57%)
Jan 21, 2003 3.736 3.857 3.693 3.822 68,691 +0.13(+3.49%)
Jan 17, 2003 3.693 3.719 3.607 3.693 49,481 +0.03(+0.70%)
Jan 16, 2003 3.522 3.736 3.522 3.668 72,068 +0.19(+5.43%)
Jan 15, 2003 3.504 3.590 3.479 3.479 105,366 +0.01(+0.25%)
Jan 14, 2003 3.479 3.479 3.444 3.470 75,444 +0.03(+1.00%)
Jan 13, 2003 3.453 3.470 3.418 3.436 70,787 +0.02(+0.50%)
Jan 10, 2003 3.436 3.436 3.393 3.418 40,516 +0.01(+0.25%)
Jan 09, 2003 3.418 3.436 3.393 3.410 49,947 +0.02(+0.51%)
Jan 08, 2003 3.436 3.436 3.376 3.393 36,674 -0.04(-1.25%)
Jan 07, 2003 3.436 3.436 3.393 3.436 33,298 +0.00(+0.00%)
Jan 06, 2003 3.479 3.539 3.436 3.436 69,273 -0.02(-0.50%)
Jan 03, 2003 3.513 3.547 3.393 3.453 95,237 -0.04(-1.23%)
Jan 02, 2003 3.453 3.504 3.410 3.496 26,312 +0.08(+2.26%)
Dec 31, 2002 3.470 3.470 3.393 3.418 121,898 -0.03(-0.99%)
Dec 30, 2002 3.522 3.522 3.436 3.453 58,795 +0.00(+0.00%)
Dec 27, 2002 3.436 3.479 3.436 3.453 139,828 -0.06(-1.71%)
Dec 26, 2002 3.522 3.530 3.453 3.513 100,010 -0.01(-0.24%)
Dec 24, 2002 3.522 3.556 3.436 3.522 20,258 +0.09(+2.50%)
Dec 23, 2002 3.436 3.444 3.418 3.436 152,984 +0.00(+0.00%)
Dec 20, 2002 3.315 3.436 3.315 3.436 66,130 +0.08(+2.30%)
Dec 19, 2002 3.410 3.410 3.307 3.358 94,072 -0.08(-2.25%)
Dec 18, 2002 3.410 3.461 3.315 3.436 30,270 +0.00(+0.00%)
Dec 17, 2002 3.470 3.479 3.418 3.436 97,449 -0.01(-0.25%)
Dec 16, 2002 3.496 3.496 3.418 3.444 43,892 -0.02(-0.50%)
Dec 13, 2002 3.436 3.513 3.436 3.461 89,532 +0.01(+0.25%)
Dec 12, 2002 3.436 3.487 3.376 3.453 230,525 +0.10(+3.08%)
Dec 11, 2002 3.333 3.470 3.315 3.350 79,868 -0.04(-1.27%)
Dec 10, 2002 3.470 3.504 3.238 3.393 85,108 -0.08(-2.23%)
Dec 09, 2002 3.444 3.564 3.444 3.470 32,948 +0.01(+0.25%)
Dec 06, 2002 3.522 3.539 3.436 3.461 50,179 -0.04(-1.23%)
Dec 05, 2002 3.693 3.865 3.436 3.504 143,205 -0.23(-6.21%)
Dec 04, 2002 3.934 3.994 3.693 3.736 65,431 -0.13(-3.33%)
Dec 03, 2002 3.865 3.951 3.822 3.865 54,837 +0.04(+1.12%)
Dec 02, 2002 3.891 3.891 3.779 3.822 190,357 +0.00(+0.00%)
Nov 29, 2002 3.771 3.865 3.736 3.822 29,572 +0.05(+1.37%)
Nov 27, 2002 3.736 3.985 3.650 3.771 137,383 +0.21(+5.78%)
Nov 26, 2002 3.436 3.564 3.436 3.564 84,758 +0.13(+3.75%)
Nov 25, 2002 3.418 3.496 3.350 3.436 148,793 +0.03(+1.01%)
Nov 22, 2002 3.384 3.436 3.350 3.401 163,929 +0.05(+1.54%)
Nov 21, 2002 3.418 3.418 3.264 3.350 145,533 -0.07(-2.01%)
Nov 20, 2002 3.393 3.418 3.324 3.418 83,128 +0.07(+2.05%)
Nov 19, 2002 3.272 3.410 3.272 3.350 71,951 +0.11(+3.45%)
Nov 18, 2002 3.264 3.272 3.221 3.238 101,873 -0.03(-0.79%)
Nov 15, 2002 3.307 3.333 3.178 3.264 39,002 -0.06(-1.81%)
Nov 14, 2002 3.324 3.333 3.221 3.324 34,695 +0.00(+0.00%)
Nov 13, 2002 3.221 3.341 3.221 3.324 281,985 +0.10(+3.20%)
Nov 12, 2002 3.135 3.341 3.092 3.221 57,398 +0.13(+4.17%)
Nov 11, 2002 2.920 3.126 2.920 3.092 194,199 +0.16(+5.57%)
Nov 08, 2002 2.929 2.946 2.852 2.929 269,993 +0.00(+0.00%)
Nov 07, 2002 2.920 2.929 2.852 2.929 226,217 +0.01(+0.29%)
Nov 06, 2002 2.877 2.929 2.860 2.920 194,316 +0.09(+3.03%)
Nov 05, 2002 2.791 2.877 2.791 2.834 41,913 -0.05(-1.79%)
Nov 04, 2002 2.912 2.912 2.843 2.886 33,065 +0.05(+1.82%)
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.