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 (%)
Aug 30, 2002 2.637 2.663 2.637 2.663 12,806 +0.00(+0.00%)
Aug 29, 2002 2.714 2.791 2.637 2.663 69,041 -0.05(-1.90%)
Aug 28, 2002 2.817 2.817 2.706 2.714 5,704 -0.05(-1.86%)
Aug 27, 2002 2.749 2.869 2.620 2.766 40,516 -0.03(-0.92%)
Aug 26, 2002 2.791 2.877 2.723 2.791 7,451 +0.03(+0.93%)
Aug 23, 2002 2.706 2.766 2.680 2.766 6,403 +0.06(+2.22%)
Aug 22, 2002 2.602 2.714 2.602 2.706 16,649 +0.02(+0.64%)
Aug 21, 2002 2.706 2.731 2.577 2.688 71,835 +0.03(+0.97%)
Aug 20, 2002 2.920 3.023 2.620 2.663 62,171 -0.07(-2.52%)
Aug 16, 2002 2.706 2.740 2.663 2.731 27,593 +0.07(+2.58%)
Aug 15, 2002 2.645 2.723 2.637 2.663 115,844 +0.03(+1.31%)
Aug 14, 2002 2.637 2.637 2.585 2.628 19,676 -0.01(-0.33%)
Aug 13, 2002 2.637 2.645 2.594 2.637 70,787 +0.00(+0.00%)
Aug 12, 2002 2.637 2.663 2.577 2.637 31,551 -0.03(-0.97%)
Aug 07, 2002 2.645 2.834 2.645 2.663 21,888 +0.06(+2.31%)
Aug 06, 2002 2.645 2.645 2.594 2.602 30,736 -0.02(-0.66%)
Aug 05, 2002 2.791 2.817 2.620 2.620 28,175 -0.09(-3.48%)
Aug 02, 2002 2.749 2.834 2.714 2.714 47,967 -0.02(-0.63%)
Aug 01, 2002 2.680 2.731 2.628 2.731 45,406 +0.07(+2.58%)
Jul 31, 2002 2.654 2.706 2.645 2.663 181,160 +0.01(+0.32%)
Jul 30, 2002 2.671 2.697 2.628 2.654 189,426 -0.01(-0.32%)
Jul 29, 2002 2.706 2.706 2.654 2.663 239,024 -0.01(-0.32%)
Jul 26, 2002 2.620 2.671 2.620 2.671 67,876 +0.05(+1.97%)
Jul 25, 2002 2.577 2.620 2.551 2.620 64,151 +0.04(+1.67%)
Jul 24, 2002 2.826 2.834 2.491 2.577 128,418 -0.26(-9.09%)
Jul 23, 2002 2.989 2.989 2.791 2.834 119,453 -0.13(-4.35%)
Jul 22, 2002 3.144 3.144 2.937 2.963 91,627 -0.18(-5.74%)
Jul 19, 2002 3.212 3.350 3.135 3.144 8,848 -0.16(-4.94%)
Jul 17, 2002 3.436 3.436 3.135 3.307 242,400 -0.37(-10.05%)
Jul 12, 2002 3.685 3.693 3.650 3.676 18,861 +0.01(+0.23%)
Jul 11, 2002 3.642 3.668 3.590 3.668 12,574 +0.02(+0.47%)
Jul 10, 2002 3.693 3.693 3.599 3.650 28,524 -0.04(-1.16%)
Jul 09, 2002 3.573 3.693 3.573 3.693 14,786 +0.09(+2.38%)
Jul 08, 2002 3.599 3.607 3.599 3.607 8,382 +0.03(+0.96%)
Jul 05, 2002 3.573 3.573 3.573 3.573 232 -0.11(-3.03%)
Jul 04, 2002 3.762 3.762 3.616 3.685 11,875 +0.00(+0.00%)
Jul 03, 2002 3.762 3.762 3.616 3.685 11,875 -0.01(-0.23%)
Jul 02, 2002 3.865 3.865 3.693 3.693 14,902 +0.04(+1.18%)
Jul 01, 2002 3.736 3.736 3.607 3.650 15,251 -0.04(-1.16%)
Jun 28, 2002 3.719 3.719 3.573 3.693 21,771 -0.06(-1.60%)
Jun 27, 2002 3.599 3.822 3.573 3.753 10,944 +0.19(+5.30%)
Jun 26, 2002 3.496 3.573 3.496 3.564 12,690 +0.00(+0.00%)
Jun 25, 2002 3.599 3.599 3.470 3.564 36,441 -0.25(-6.53%)
Jun 21, 2002 3.642 3.814 3.642 3.814 558,848 +0.17(+4.72%)
Jun 20, 2002 3.650 3.659 3.625 3.642 9,314 -0.02(-0.47%)
Jun 19, 2002 3.736 3.736 3.539 3.659 14,087 -0.03(-0.93%)
Jun 18, 2002 3.659 3.693 3.659 3.693 11,409 +0.02(+0.47%)
Jun 17, 2002 3.530 3.693 3.496 3.676 32,948 +0.15(+4.39%)
Jun 14, 2002 3.504 3.522 3.504 3.522 6,287 -0.02(-0.49%)
Jun 12, 2002 3.539 3.564 3.530 3.539 139,712 +0.01(+0.24%)
Jun 11, 2002 3.650 3.650 3.453 3.530 20,607 -0.21(-5.52%)
Jun 10, 2002 3.590 3.736 3.590 3.736 2,561 +0.12(+3.33%)
Jun 07, 2002 3.573 3.616 3.530 3.616 14,204 +0.01(+0.24%)
Jun 06, 2002 3.607 3.607 3.607 3.607 10,012 -0.02(-0.47%)
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.