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 (%)
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%)
Nov 01, 2002 2.809 2.834 2.791 2.834 16,998 -0.04(-1.49%)
Oct 31, 2002 2.852 2.920 2.809 2.877 25,497 +0.09(+3.40%)
Oct 30, 2002 2.749 2.800 2.731 2.783 208,636 +0.03(+1.25%)
Oct 29, 2002 2.749 2.749 2.740 2.749 38,886 -0.01(-0.31%)
Oct 28, 2002 2.774 2.774 2.749 2.757 5,588 -0.03(-0.93%)
Oct 25, 2002 2.680 2.783 2.680 2.783 4,773 +0.09(+3.51%)
Oct 24, 2002 2.663 2.688 2.663 2.688 6,636 -0.02(-0.63%)
Oct 23, 2002 2.731 2.731 2.706 2.706 19,676 -0.03(-0.94%)
Oct 22, 2002 2.731 2.783 2.688 2.731 116,426 +0.02(+0.63%)
Oct 21, 2002 2.714 2.783 2.714 2.714 16,998 -0.03(-1.25%)
Oct 18, 2002 2.749 2.791 2.688 2.749 20,141 -0.06(-2.14%)
Oct 17, 2002 2.749 2.809 2.706 2.809 386,420 +0.06(+2.19%)
Oct 16, 2002 2.740 2.749 2.688 2.749 35,393 +0.03(+1.27%)
Oct 15, 2002 2.783 2.783 2.706 2.714 14,669 +0.01(+0.32%)
Oct 14, 2002 2.766 2.766 2.671 2.706 15,368 -0.03(-1.25%)
Oct 11, 2002 2.663 2.740 2.663 2.740 25,264 +0.09(+3.24%)
Oct 10, 2002 2.645 2.654 2.637 2.654 31,551 -0.01(-0.32%)
Oct 09, 2002 2.654 2.671 2.628 2.663 4,680,359 +0.01(+0.32%)
Oct 08, 2002 2.680 2.706 2.628 2.654 71,369 +0.02(+0.65%)
Oct 07, 2002 2.645 2.654 2.628 2.637 256,139 +0.03(+0.99%)
Oct 04, 2002 2.594 2.620 2.594 2.611 11,759 -0.01(-0.33%)
Oct 03, 2002 2.645 2.688 2.620 2.620 76,259 +0.00(+0.00%)
Oct 02, 2002 2.585 2.697 2.585 2.620 13,621 +0.02(+0.66%)
Oct 01, 2002 2.645 2.645 2.585 2.602 10,129 -0.01(-0.33%)
Sep 30, 2002 2.577 2.611 2.560 2.611 39,701 +0.00(+0.00%)
Sep 27, 2002 2.577 2.620 2.577 2.611 2,328 +0.05(+2.01%)
Sep 26, 2002 2.534 2.611 2.534 2.560 35,975 +0.04(+1.71%)
Sep 25, 2002 2.602 2.602 2.499 2.517 43,194 -0.14(-5.18%)
Sep 24, 2002 2.577 2.654 2.551 2.654 12,690 +0.00(+0.00%)
Sep 23, 2002 2.594 2.697 2.542 2.654 8,499 +0.06(+2.32%)
Sep 20, 2002 2.594 2.611 2.551 2.594 106,646 +0.00(+0.00%)
Sep 19, 2002 2.611 2.611 2.594 2.594 70,438 -0.06(-2.27%)
Sep 18, 2002 2.645 2.663 2.611 2.654 12,224 +0.06(+2.32%)
Sep 17, 2002 2.585 2.620 2.585 2.594 6,869 +0.00(+0.00%)
Sep 16, 2002 2.688 2.688 2.585 2.594 13,505 -0.04(-1.63%)
Sep 13, 2002 2.637 2.663 2.637 2.637 3,143 -0.03(-0.97%)
Sep 12, 2002 2.585 2.697 2.585 2.663 34,928 -0.04(-1.59%)
Sep 11, 2002 2.688 2.706 2.611 2.706 10,245 +0.09(+3.28%)
Sep 10, 2002 2.663 2.663 2.577 2.620 4,889 -0.04(-1.61%)
Sep 09, 2002 2.706 2.706 2.620 2.663 931 +0.03(+0.98%)
Sep 06, 2002 2.663 2.663 2.602 2.637 36,325 +0.06(+2.33%)
Sep 05, 2002 2.688 2.688 2.577 2.577 48,200 -0.20(-7.12%)
Sep 04, 2002 2.611 2.774 2.577 2.774 11,759 +0.11(+4.19%)
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.