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 (%)
May 30, 2003 3.006 3.075 2.972 3.066 79,286 +0.03(+0.85%)
May 29, 2003 3.049 3.075 3.041 3.041 42,262 -0.01(-0.28%)
May 28, 2003 3.058 3.135 3.049 3.049 48,782 -0.09(-2.74%)
May 27, 2003 3.049 3.135 3.049 3.135 82,779 +0.04(+1.39%)
May 23, 2003 3.152 3.178 3.083 3.092 69,390 -0.07(-2.17%)
May 22, 2003 3.126 3.187 3.041 3.161 114,913 +0.12(+3.95%)
May 21, 2003 3.169 3.178 3.006 3.041 31,318 -0.09(-3.01%)
May 20, 2003 3.161 3.178 3.126 3.135 32,948 +0.00(+0.00%)
May 19, 2003 3.178 3.178 3.126 3.135 42,379 -0.04(-1.35%)
May 16, 2003 3.135 3.187 3.101 3.178 137,500 +0.09(+3.06%)
May 15, 2003 3.092 3.178 3.049 3.083 115,262 +0.08(+2.57%)
May 14, 2003 3.092 3.118 2.929 3.006 154,731 -0.09(-2.78%)
May 13, 2003 3.152 3.221 3.083 3.092 131,329 -0.06(-1.91%)
May 12, 2003 3.522 3.522 3.092 3.152 300,846 -0.37(-10.49%)
May 09, 2003 3.479 3.522 3.410 3.522 67,061 +0.09(+2.76%)
May 08, 2003 3.358 3.522 3.358 3.427 59,377 +0.12(+3.64%)
May 07, 2003 3.212 3.307 3.178 3.307 53,090 +0.18(+5.77%)
May 06, 2003 3.092 3.195 3.092 3.126 33,647 -0.07(-2.15%)
May 05, 2003 3.144 3.204 3.144 3.195 39,934 +0.05(+1.64%)
May 02, 2003 3.144 3.161 3.075 3.144 33,065 +0.01(+0.27%)
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.