Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carriage Services (NY: CSV )

26.54 +0.52 (+2.00%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Nov 30, 2012 9.864 9.864 9.643 9.828 35,482 +0.00(+0.00%)
Nov 29, 2012 9.705 9.899 9.387 9.828 42,137 +0.20(+2.11%)
Nov 28, 2012 9.590 9.643 9.262 9.625 49,473 +0.02(+0.18%)
Nov 27, 2012 9.820 9.842 9.581 9.607 73,363 -0.18(-1.81%)
Nov 26, 2012 9.917 9.926 9.731 9.784 39,504 -0.13(-1.34%)
Nov 23, 2012 9.908 9.961 9.837 9.917 15,086 +0.04(+0.45%)
Nov 21, 2012 9.811 9.908 9.731 9.873 14,221 +0.07(+0.72%)
Nov 20, 2012 9.926 9.926 9.439 9.802 33,952 -0.11(-1.07%)
Nov 19, 2012 9.767 9.908 9.660 9.908 39,235 +0.25(+2.56%)
Nov 16, 2012 9.360 9.713 9.351 9.660 61,911 +0.23(+2.44%)
Nov 15, 2012 9.483 9.598 9.395 9.430 69,885 -0.12(-1.30%)
Nov 14, 2012 9.687 9.793 9.492 9.554 39,568 -0.11(-1.10%)
Nov 13, 2012 9.598 9.802 9.528 9.660 36,352 +0.04(+0.37%)
Nov 12, 2012 9.687 9.731 9.537 9.625 72,604 +0.04(+0.37%)
Nov 09, 2012 9.598 9.616 9.479 9.590 29,178 -0.01(-0.09%)
Nov 08, 2012 9.749 10.01 9.598 9.598 39,697 -0.14(-1.41%)
Nov 07, 2012 10.08 10.08 9.727 9.736 50,521 -0.35(-3.50%)
Nov 06, 2012 9.833 10.10 9.833 10.09 31,894 +0.14(+1.42%)
Nov 05, 2012 9.700 10.06 9.586 9.947 54,931 +0.37(+3.87%)
Nov 02, 2012 9.903 9.903 9.559 9.577 43,670 -0.33(-3.30%)
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.