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 (%)
Feb 28, 2003 3.290 3.479 3.290 3.384 121,666 +0.11(+3.41%)
Feb 27, 2003 3.195 3.315 3.178 3.272 40,516 +0.04(+1.33%)
Feb 26, 2003 3.238 3.264 3.187 3.229 49,481 -0.03(-1.05%)
Feb 25, 2003 3.436 3.436 3.229 3.264 198,507 -0.18(-5.24%)
Feb 24, 2003 3.530 3.530 3.410 3.444 72,417 -0.09(-2.43%)
Feb 21, 2003 3.590 3.590 3.461 3.530 35,160 -0.02(-0.48%)
Feb 20, 2003 3.582 3.599 3.513 3.547 85,573 +0.01(+0.24%)
Feb 19, 2003 3.573 3.599 3.530 3.539 20,141 +0.01(+0.24%)
Feb 18, 2003 3.556 3.599 3.530 3.530 21,306 +0.02(+0.49%)
Feb 14, 2003 3.564 3.564 3.401 3.513 82,313 -0.03(-0.97%)
Feb 13, 2003 3.564 3.607 3.496 3.547 31,900 +0.03(+0.73%)
Feb 12, 2003 3.590 3.590 3.496 3.522 52,857 +0.02(+0.49%)
Feb 11, 2003 3.522 3.607 3.504 3.504 27,011 -0.02(-0.49%)
Feb 10, 2003 3.564 3.599 3.522 3.522 18,628 -0.03(-0.97%)
Feb 07, 2003 3.633 3.633 3.496 3.556 35,743 -0.06(-1.66%)
Feb 06, 2003 3.607 3.616 3.573 3.616 23,634 -0.02(-0.47%)
Feb 05, 2003 3.625 3.642 3.590 3.633 25,963 +0.04(+1.20%)
Feb 04, 2003 3.547 3.590 3.522 3.590 19,792 +0.02(+0.48%)
Feb 03, 2003 3.582 3.642 3.522 3.573 72,301 -0.08(-2.12%)
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%)
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.