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: 6:30 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 (%)
Jul 29, 2005 5.411 5.471 5.411 5.424 8,266 -0.03(-0.55%)
Jul 28, 2005 5.480 5.480 5.411 5.454 8,382 -0.03(-0.47%)
Jul 27, 2005 5.454 5.480 5.420 5.480 26,079 +0.03(+0.63%)
Jul 26, 2005 5.403 5.454 5.403 5.445 13,854 +0.03(+0.63%)
Jul 25, 2005 5.411 5.463 5.368 5.411 52,857 -0.03(-0.63%)
Jul 22, 2005 5.411 5.445 5.411 5.445 11,759 +0.00(+0.00%)
Jul 21, 2005 5.445 5.445 5.342 5.445 7,800 +0.00(+0.00%)
Jul 20, 2005 5.411 5.445 5.351 5.445 8,033 -0.01(-0.16%)
Jul 19, 2005 5.368 5.454 5.351 5.454 8,964 +0.00(+0.00%)
Jul 18, 2005 5.480 5.497 5.377 5.454 6,287 -0.03(-0.47%)
Jul 15, 2005 5.454 5.497 5.420 5.480 11,060 +0.00(+0.00%)
Jul 14, 2005 5.463 5.557 5.368 5.480 31,551 -0.02(-0.31%)
Jul 13, 2005 5.377 5.583 5.377 5.497 50,645 +0.12(+2.24%)
Jul 12, 2005 5.437 5.454 5.377 5.377 15,950 -0.10(-1.88%)
Jul 11, 2005 5.497 5.531 5.368 5.480 21,073 -0.09(-1.54%)
Jul 08, 2005 5.454 5.574 5.454 5.566 22,004 +0.17(+3.18%)
Jul 07, 2005 5.325 5.394 5.239 5.394 7,451 +0.05(+0.96%)
Jul 06, 2005 5.454 5.463 5.342 5.342 20,258 -0.10(-1.89%)
Jul 05, 2005 5.239 5.480 5.205 5.445 36,558 +0.27(+5.14%)
Jul 01, 2005 5.179 5.222 5.153 5.179 8,964 -0.02(-0.33%)
Jun 30, 2005 5.153 5.231 5.136 5.196 18,395 +0.04(+0.83%)
Jun 29, 2005 5.093 5.153 5.093 5.153 27,709 +0.00(+0.00%)
Jun 28, 2005 5.119 5.171 5.085 5.153 45,057 +0.00(+0.00%)
Jun 27, 2005 5.068 5.153 5.068 5.153 8,499 +0.07(+1.35%)
Jun 24, 2005 5.068 5.128 5.042 5.085 6,287 +0.02(+0.34%)
Jun 23, 2005 5.050 5.093 5.042 5.068 19,443 +0.05(+1.03%)
Jun 22, 2005 5.025 5.042 5.007 5.016 17,114 -0.03(-0.68%)
Jun 21, 2005 5.068 5.111 4.982 5.050 28,175 -0.03(-0.51%)
Jun 20, 2005 5.111 5.111 5.068 5.076 29,106 -0.09(-1.83%)
Jun 17, 2005 5.162 5.171 5.085 5.171 47,269 +0.04(+0.84%)
Jun 16, 2005 5.111 5.153 5.085 5.128 10,827 +0.00(+0.00%)
Jun 15, 2005 5.153 5.162 5.068 5.128 22,121 -0.02(-0.33%)
Jun 14, 2005 5.162 5.171 5.068 5.145 33,996 -0.02(-0.33%)
Jun 13, 2005 5.068 5.171 5.068 5.162 46,570 +0.09(+1.86%)
Jun 10, 2005 5.111 5.128 5.068 5.068 12,690 -0.07(-1.34%)
Jun 09, 2005 5.153 5.153 5.085 5.136 52,508 -0.02(-0.33%)
Jun 08, 2005 5.136 5.153 5.068 5.153 10,827 +0.04(+0.84%)
Jun 07, 2005 5.068 5.111 5.050 5.111 9,547 +0.10(+2.06%)
Jun 06, 2005 5.025 5.068 4.982 5.007 15,251 -0.06(-1.19%)
Jun 03, 2005 5.025 5.153 4.982 5.068 33,763 +0.09(+1.72%)
Jun 02, 2005 5.007 5.016 4.879 4.982 33,647 -0.03(-0.51%)
Jun 01, 2005 4.982 5.068 4.947 5.007 15,717 -0.04(-0.85%)
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.