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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 3.960 4.071 3.960 4.045 16,998 +0.03(+0.64%)
Oct 28, 2004 3.960 4.020 3.960 4.020 12,923 +0.03(+0.65%)
Oct 27, 2004 3.951 3.994 3.951 3.994 40,167 +0.07(+1.75%)
Oct 26, 2004 3.865 3.951 3.865 3.925 10,245 +0.03(+0.88%)
Oct 25, 2004 3.822 3.960 3.796 3.891 83,478 +0.01(+0.22%)
Oct 22, 2004 3.865 3.951 3.865 3.882 19,094 -0.05(-1.31%)
Oct 21, 2004 3.779 3.942 3.779 3.934 44,707 +0.07(+1.78%)
Oct 20, 2004 3.857 3.951 3.693 3.865 69,623 -0.04(-1.10%)
Oct 19, 2004 3.942 3.942 3.865 3.908 6,752 -0.03(-0.87%)
Oct 18, 2004 3.942 3.942 3.779 3.942 46,221 +0.01(+0.22%)
Oct 15, 2004 3.899 3.934 3.788 3.934 41,331 +0.00(+0.00%)
Oct 14, 2004 3.942 3.942 3.934 3.934 1,280 +0.00(+0.00%)
Oct 13, 2004 3.925 3.942 3.908 3.934 7,567 -0.01(-0.22%)
Oct 12, 2004 4.020 4.020 3.796 3.942 15,950 -0.01(-0.22%)
Oct 11, 2004 4.020 4.020 3.925 3.951 8,499 +0.02(+0.44%)
Oct 08, 2004 4.020 4.028 3.934 3.934 5,937 -0.04(-1.08%)
Oct 07, 2004 3.960 4.037 3.925 3.977 18,744 -0.03(-0.64%)
Oct 06, 2004 3.951 4.020 3.934 4.003 14,553 +0.03(+0.65%)
Oct 05, 2004 4.003 4.037 3.977 3.977 12,806 -0.06(-1.49%)
Oct 04, 2004 4.097 4.097 3.951 4.037 8,149 -0.06(-1.47%)
Oct 01, 2004 4.097 4.097 4.037 4.097 11,293 +0.03(+0.85%)
Sep 30, 2004 4.045 4.106 3.994 4.063 12,806 +0.09(+2.16%)
Sep 29, 2004 4.045 4.045 3.977 3.977 2,095 -0.07(-1.70%)
Sep 28, 2004 3.968 4.045 3.925 4.045 23,285 +0.14(+3.52%)
Sep 27, 2004 3.882 3.908 3.702 3.908 23,518 -0.02(-0.44%)
Sep 24, 2004 3.951 3.951 3.908 3.925 19,326 -0.05(-1.30%)
Sep 23, 2004 3.977 3.977 3.934 3.977 14,436 +0.01(+0.22%)
Sep 22, 2004 4.037 4.037 3.951 3.968 23,983 -0.03(-0.86%)
Sep 21, 2004 4.063 4.088 3.994 4.003 5,122 +0.01(+0.22%)
Sep 20, 2004 4.106 4.114 3.994 3.994 33,181 +0.08(+1.97%)
Sep 17, 2004 3.960 3.994 3.882 3.917 37,256 -0.06(-1.51%)
Sep 16, 2004 4.020 4.020 3.942 3.977 19,210 -0.10(-2.53%)
Sep 15, 2004 3.977 4.080 3.951 4.080 10,361 +0.10(+2.59%)
Sep 14, 2004 3.960 4.020 3.960 3.977 1,280 +0.00(+0.00%)
Sep 13, 2004 4.003 4.003 3.951 3.977 2,444 +0.01(+0.22%)
Sep 10, 2004 3.977 4.003 3.951 3.968 6,403 -0.06(-1.49%)
Sep 09, 2004 4.080 4.097 3.908 4.028 8,732 +0.00(+0.00%)
Sep 08, 2004 4.106 4.106 3.951 4.028 6,752 -0.01(-0.21%)
Sep 07, 2004 4.097 4.106 3.973 4.037 11,991 +0.03(+0.64%)
Sep 03, 2004 3.968 4.097 3.951 4.011 7,917 -0.03(-0.85%)
Sep 02, 2004 4.037 4.045 4.037 4.045 1,979 -0.03(-0.84%)
Sep 01, 2004 3.951 4.080 3.951 4.080 75,793 +0.17(+4.40%)
Aug 31, 2004 3.942 3.942 3.865 3.908 37,140 -0.03(-0.87%)
Aug 30, 2004 3.865 3.942 3.796 3.942 35,975 +0.08(+2.00%)
Aug 27, 2004 3.822 3.908 3.788 3.865 34,578 +0.01(+0.22%)
Aug 26, 2004 3.831 3.857 3.822 3.857 5,355 +0.03(+0.90%)
Aug 25, 2004 3.882 3.882 3.788 3.822 14,786 -0.04(-1.11%)
Aug 24, 2004 4.028 4.028 3.865 3.865 10,594 -0.08(-1.96%)
Aug 23, 2004 3.951 4.097 3.710 3.942 21,888 -0.03(-0.65%)
Aug 20, 2004 4.011 4.131 3.702 3.968 40,749 -0.09(-2.12%)
Aug 19, 2004 4.131 4.131 3.831 4.054 35,743 -0.11(-2.68%)
Aug 18, 2004 3.917 4.166 3.917 4.166 20,141 +0.16(+4.08%)
Aug 17, 2004 3.951 4.037 3.865 4.003 43,660 +0.01(+0.22%)
Aug 16, 2004 3.951 4.209 3.908 3.994 17,114 -0.12(-2.92%)
Aug 13, 2004 4.037 4.243 4.028 4.114 14,436 +0.11(+2.79%)
Aug 12, 2004 3.994 4.097 3.994 4.003 23,518 -0.03(-0.64%)
Aug 11, 2004 3.994 4.028 3.925 4.028 13,971 -0.03(-0.85%)
Aug 10, 2004 4.149 4.166 3.968 4.063 33,647 -0.09(-2.27%)
Aug 09, 2004 3.994 4.277 3.994 4.157 27,942 +0.21(+5.22%)
Aug 06, 2004 3.865 4.037 3.779 3.951 25,497 +0.04(+1.10%)
Aug 05, 2004 3.865 3.908 3.788 3.908 9,314 +0.05(+1.34%)
Aug 04, 2004 3.839 3.934 3.822 3.857 6,985 +0.03(+0.67%)
Aug 03, 2004 3.865 3.934 3.822 3.831 8,615 -0.09(-2.41%)
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.