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 31, 2005 4.913 5.068 4.913 5.050 8,615 +0.17(+3.52%)
May 27, 2005 4.887 4.930 4.861 4.879 6,869 +0.01(+0.18%)
May 26, 2005 4.784 4.939 4.776 4.870 15,484 +0.08(+1.61%)
May 25, 2005 4.827 4.827 4.776 4.793 17,813 -0.04(-0.89%)
May 24, 2005 4.870 4.913 4.784 4.836 37,955 -0.03(-0.53%)
May 23, 2005 4.827 4.896 4.810 4.861 15,251 +0.10(+2.17%)
May 20, 2005 4.853 4.853 4.724 4.758 23,518 -0.10(-2.12%)
May 19, 2005 4.896 4.930 4.818 4.861 44,242 -0.03(-0.70%)
May 18, 2005 4.939 4.990 4.853 4.896 34,345 -0.04(-0.87%)
May 17, 2005 4.655 5.136 4.655 4.939 101,757 +0.27(+5.70%)
May 16, 2005 4.724 4.724 4.466 4.672 78,937 -0.09(-1.98%)
May 13, 2005 4.896 4.896 4.724 4.767 39,701 +0.00(+0.00%)
May 12, 2005 5.042 5.085 4.767 4.767 74,047 -0.27(-5.45%)
May 11, 2005 5.153 5.196 4.982 5.042 52,857 -0.13(-2.49%)
May 10, 2005 5.196 5.248 5.153 5.171 36,674 +0.02(+0.33%)
May 09, 2005 5.153 5.214 5.153 5.153 49,015 +0.00(+0.00%)
May 06, 2005 5.153 5.196 5.111 5.153 44,009 +0.00(+0.00%)
May 05, 2005 5.257 5.257 5.153 5.153 36,441 -0.12(-2.28%)
May 04, 2005 5.265 5.411 5.257 5.274 25,846 -0.04(-0.81%)
May 03, 2005 5.153 5.385 5.153 5.317 35,743 +0.08(+1.48%)
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.