Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carriage Services (NY: CSV )

26.89 +0.27 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 3.018 3.147 2.983 3.061 36,301 +0.05(+1.72%)
Mar 28, 2003 2.932 3.018 2.906 3.009 22,847 +0.09(+2.95%)
Mar 27, 2003 2.897 2.975 2.888 2.923 23,311 +0.00(+0.00%)
Mar 26, 2003 2.880 2.923 2.863 2.923 33,170 +0.06(+2.11%)
Mar 25, 2003 2.828 2.897 2.802 2.863 25,283 +0.03(+1.22%)
Mar 24, 2003 2.845 2.888 2.759 2.828 32,706 -0.03(-0.91%)
Mar 21, 2003 2.983 3.018 2.854 2.854 52,306 -0.09(-3.22%)
Mar 20, 2003 2.975 3.018 2.949 2.949 19,136 -0.07(-2.29%)
Mar 19, 2003 3.018 3.052 2.983 3.018 22,036 -0.03(-1.13%)
Mar 18, 2003 3.001 3.130 2.975 3.052 23,311 +0.02(+0.57%)
Mar 17, 2003 3.061 3.061 2.949 3.035 34,097 +0.01(+0.28%)
Mar 14, 2003 3.061 3.087 3.018 3.026 26,327 -0.03(-1.13%)
Mar 13, 2003 3.018 3.078 3.018 3.061 23,543 +0.09(+2.90%)
Mar 12, 2003 3.035 3.035 2.957 2.975 39,085 -0.07(-2.27%)
Mar 11, 2003 2.949 3.070 2.949 3.044 35,605 +0.05(+1.73%)
Mar 10, 2003 2.957 3.104 2.957 2.992 42,912 +0.04(+1.46%)
Mar 07, 2003 2.932 2.992 2.932 2.949 34,213 -0.10(-3.39%)
Mar 06, 2003 3.164 3.173 3.018 3.052 83,273 -0.16(-4.84%)
Mar 05, 2003 3.320 3.328 3.199 3.207 34,909 -0.09(-2.87%)
Mar 04, 2003 3.320 3.320 3.242 3.302 25,283 -0.01(-0.26%)
Mar 03, 2003 3.363 3.363 3.311 3.311 36,301 -0.09(-2.54%)
Feb 28, 2003 3.302 3.492 3.302 3.397 121,198 +0.11(+3.41%)
Feb 27, 2003 3.207 3.328 3.190 3.285 40,360 +0.04(+1.33%)
Feb 26, 2003 3.251 3.276 3.199 3.242 49,291 -0.03(-1.05%)
Feb 25, 2003 3.449 3.449 3.242 3.276 197,744 -0.18(-5.24%)
Feb 24, 2003 3.544 3.544 3.423 3.458 72,139 -0.09(-2.43%)
Feb 21, 2003 3.604 3.604 3.475 3.544 35,025 -0.02(-0.48%)
Feb 20, 2003 3.595 3.613 3.526 3.561 85,244 +0.01(+0.24%)
Feb 19, 2003 3.587 3.613 3.544 3.552 20,064 +0.01(+0.24%)
Feb 18, 2003 3.570 3.613 3.544 3.544 21,224 +0.02(+0.49%)
Feb 14, 2003 3.578 3.578 3.414 3.526 81,997 -0.03(-0.97%)
Feb 13, 2003 3.578 3.621 3.509 3.561 31,778 +0.03(+0.73%)
Feb 12, 2003 3.604 3.604 3.509 3.535 52,654 +0.02(+0.49%)
Feb 11, 2003 3.535 3.621 3.518 3.518 26,907 -0.02(-0.49%)
Feb 10, 2003 3.578 3.613 3.535 3.535 18,556 -0.03(-0.97%)
Feb 07, 2003 3.647 3.647 3.509 3.570 35,605 -0.06(-1.66%)
Feb 06, 2003 3.621 3.630 3.587 3.630 23,543 -0.02(-0.47%)
Feb 05, 2003 3.639 3.656 3.604 3.647 25,863 +0.04(+1.20%)
Feb 04, 2003 3.561 3.604 3.535 3.604 19,716 +0.02(+0.48%)
Feb 03, 2003 3.595 3.656 3.535 3.587 72,023 -0.08(-2.12%)
Jan 31, 2003 3.716 3.733 3.509 3.664 41,056 -0.03(-0.70%)
Jan 30, 2003 3.587 3.742 3.587 3.690 31,430 +0.11(+3.13%)
Jan 29, 2003 3.595 3.613 3.578 3.578 35,025 -0.01(-0.24%)
Jan 28, 2003 3.492 3.708 3.483 3.587 77,706 +0.09(+2.72%)
Jan 27, 2003 3.621 3.621 3.449 3.492 78,634 -0.17(-4.71%)
Jan 24, 2003 3.846 3.863 3.630 3.664 69,239 -0.20(-5.13%)
Jan 23, 2003 3.837 3.906 3.794 3.863 37,113 +0.09(+2.28%)
Jan 22, 2003 3.880 3.949 3.708 3.777 92,435 -0.06(-1.57%)
Jan 21, 2003 3.751 3.871 3.708 3.837 68,427 +0.13(+3.49%)
Jan 17, 2003 3.708 3.733 3.621 3.708 49,291 +0.03(+0.70%)
Jan 16, 2003 3.535 3.751 3.535 3.682 71,791 +0.19(+5.43%)
Jan 15, 2003 3.518 3.604 3.492 3.492 104,961 +0.01(+0.25%)
Jan 14, 2003 3.492 3.492 3.458 3.483 75,154 +0.03(+1.00%)
Jan 13, 2003 3.466 3.483 3.432 3.449 70,515 +0.02(+0.50%)
Jan 10, 2003 3.449 3.449 3.406 3.432 40,360 +0.01(+0.25%)
Jan 09, 2003 3.432 3.449 3.406 3.423 49,755 +0.02(+0.51%)
Jan 08, 2003 3.449 3.449 3.389 3.406 36,533 -0.04(-1.25%)
Jan 07, 2003 3.449 3.449 3.406 3.449 33,170 +0.00(+0.00%)
Jan 06, 2003 3.492 3.552 3.449 3.449 69,007 -0.02(-0.50%)
Jan 03, 2003 3.526 3.561 3.406 3.466 94,871 -0.04(-1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.