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 (%)
Aug 29, 2003 2.731 2.749 2.688 2.740 15,484 +0.01(+0.31%)
Aug 28, 2003 2.740 2.757 2.688 2.731 8,266 -0.01(-0.31%)
Aug 27, 2003 2.680 2.749 2.680 2.740 25,846 +0.06(+2.24%)
Aug 26, 2003 2.723 2.723 2.663 2.680 43,310 -0.04(-1.58%)
Aug 25, 2003 2.688 2.723 2.663 2.723 68,342 +0.03(+1.28%)
Aug 22, 2003 2.602 2.688 2.577 2.688 91,278 +0.09(+3.64%)
Aug 21, 2003 2.654 2.706 2.585 2.594 109,557 -0.06(-2.27%)
Aug 20, 2003 2.688 2.706 2.628 2.654 140,294 -0.03(-1.28%)
Aug 19, 2003 2.697 2.740 2.663 2.688 91,278 -0.01(-0.32%)
Aug 18, 2003 2.706 2.706 2.645 2.697 86,621 -0.01(-0.32%)
Aug 15, 2003 2.645 2.706 2.645 2.706 3,376 +0.02(+0.64%)
Aug 14, 2003 2.714 2.791 2.688 2.688 41,680 +0.03(+0.97%)
Aug 13, 2003 2.706 2.731 2.663 2.663 134,007 -0.04(-1.59%)
Aug 12, 2003 2.800 2.800 2.706 2.706 82,080 -0.08(-2.78%)
Aug 11, 2003 2.774 2.800 2.774 2.783 22,470 -0.05(-1.82%)
Aug 08, 2003 2.809 2.877 2.774 2.834 26,196 +0.02(+0.61%)
Aug 07, 2003 2.817 2.817 2.749 2.817 10,711 -0.04(-1.50%)
Aug 06, 2003 2.903 2.920 2.826 2.860 42,495 -0.02(-0.60%)
Aug 05, 2003 2.731 2.877 2.731 2.877 138,780 +0.22(+8.41%)
Aug 04, 2003 2.637 2.663 2.568 2.654 206,657 +0.02(+0.65%)
Aug 01, 2003 2.688 2.766 2.620 2.637 85,457 -0.05(-1.92%)
Jul 31, 2003 2.749 2.800 2.688 2.688 43,194 -0.10(-3.69%)
Jul 30, 2003 2.817 2.843 2.791 2.791 20,491 -0.02(-0.61%)
Jul 29, 2003 2.791 2.817 2.774 2.809 17,347 -0.01(-0.30%)
Jul 28, 2003 2.791 2.869 2.749 2.817 332,282 +0.07(+2.50%)
Jul 25, 2003 2.946 2.946 2.577 2.749 173,476 -0.21(-7.25%)
Jul 24, 2003 2.963 2.998 2.920 2.963 122,015 -0.03(-1.15%)
Jul 23, 2003 2.963 3.032 2.937 2.998 69,390 +0.02(+0.58%)
Jul 22, 2003 2.963 3.032 2.963 2.980 27,826 +0.02(+0.58%)
Jul 21, 2003 2.963 2.989 2.963 2.963 20,956 -0.03(-0.86%)
Jul 18, 2003 2.963 2.998 2.963 2.989 13,738 +0.03(+0.87%)
Jul 17, 2003 2.972 2.998 2.963 2.963 25,031 -0.01(-0.29%)
Jul 16, 2003 2.972 2.980 2.972 2.972 20,141 -0.03(-0.86%)
Jul 15, 2003 2.980 2.998 2.972 2.998 41,215 -0.01(-0.29%)
Jul 14, 2003 3.023 3.041 2.980 3.006 43,427 -0.02(-0.57%)
Jul 11, 2003 3.075 3.075 3.006 3.023 63,103 -0.01(-0.28%)
Jul 10, 2003 3.023 3.049 3.006 3.032 21,888 +0.01(+0.28%)
Jul 09, 2003 3.006 3.049 3.006 3.023 23,867 -0.01(-0.28%)
Jul 08, 2003 2.998 3.058 2.998 3.032 12,224 +0.02(+0.57%)
Jul 07, 2003 3.015 3.049 2.980 3.015 55,768 +0.04(+1.45%)
Jul 03, 2003 3.049 3.049 2.937 2.972 92,559 -0.12(-3.89%)
Jul 02, 2003 3.092 3.101 3.049 3.092 107,345 -0.03(-1.10%)
Jul 01, 2003 3.023 3.126 3.006 3.126 19,559 +0.09(+2.82%)
Jun 30, 2003 3.041 3.092 3.006 3.041 22,470 -0.01(-0.28%)
Jun 27, 2003 3.092 3.092 3.049 3.049 22,819 -0.04(-1.39%)
Jun 26, 2003 3.032 3.092 3.032 3.092 41,447 +0.03(+1.12%)
Jun 25, 2003 3.092 3.092 3.049 3.058 5,355 +0.00(+0.00%)
Jun 24, 2003 3.049 3.083 3.023 3.058 44,358 +0.03(+1.14%)
Jun 23, 2003 3.049 3.083 3.023 3.023 41,098 -0.06(-1.95%)
Jun 20, 2003 3.049 3.101 3.023 3.083 37,605 +0.06(+1.99%)
Jun 19, 2003 2.972 3.066 2.929 3.023 75,444 +0.04(+1.44%)
Jun 18, 2003 2.989 3.049 2.963 2.980 19,676 -0.03(-1.14%)
Jun 17, 2003 3.066 3.066 2.989 3.015 34,695 -0.03(-1.13%)
Jun 16, 2003 2.946 3.049 2.929 3.049 126,323 +0.06(+2.01%)
Jun 13, 2003 2.937 3.006 2.920 2.989 29,805 +0.01(+0.29%)
Jun 12, 2003 2.963 3.006 2.937 2.980 31,551 +0.02(+0.58%)
Jun 11, 2003 2.963 3.032 2.920 2.963 47,502 -0.03(-1.15%)
Jun 10, 2003 2.946 3.032 2.937 2.998 23,634 -0.01(-0.29%)
Jun 09, 2003 2.963 3.049 2.946 3.006 67,876 +0.03(+0.86%)
Jun 06, 2003 3.023 3.023 2.963 2.980 83,012 -0.04(-1.42%)
Jun 05, 2003 3.049 3.049 3.023 3.023 73,116 -0.03(-0.84%)
Jun 04, 2003 3.023 3.075 3.015 3.049 49,481 +0.01(+0.28%)
Jun 03, 2003 3.023 3.058 3.023 3.041 57,398 +0.01(+0.28%)
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.