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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2012 10.35 10.56 10.20 10.55 56,227 +0.20(+1.89%)
Dec 28, 2012 10.22 10.53 10.22 10.35 45,369 +0.11(+1.04%)
Dec 27, 2012 10.12 10.27 10.11 10.24 27,980 +0.09(+0.88%)
Dec 26, 2012 10.20 10.32 10.07 10.16 38,413 -0.08(-0.78%)
Dec 24, 2012 10.24 10.24 10.22 10.24 23,535 -0.04(-0.35%)
Dec 21, 2012 10.44 10.49 10.18 10.27 137,272 -0.28(-2.61%)
Dec 20, 2012 10.54 10.57 10.09 10.55 47,874 -0.04(-0.34%)
Dec 19, 2012 10.59 10.65 10.53 10.58 36,109 +0.11(+1.02%)
Dec 18, 2012 10.21 10.48 10.18 10.48 32,273 +0.26(+2.52%)
Dec 17, 2012 10.19 10.22 10.16 10.22 51,940 +0.07(+0.70%)
Dec 14, 2012 9.961 10.15 9.943 10.15 30,240 +0.16(+1.60%)
Dec 13, 2012 10.02 10.09 9.872 9.987 55,471 -0.04(-0.44%)
Dec 12, 2012 10.09 10.16 10.02 10.03 25,563 -0.05(-0.53%)
Dec 11, 2012 9.952 10.12 9.863 10.09 96,290 +0.14(+1.43%)
Dec 10, 2012 9.890 9.952 9.836 9.943 41,809 +0.04(+0.45%)
Dec 07, 2012 9.934 9.934 9.783 9.898 18,965 +0.02(+0.18%)
Dec 06, 2012 9.863 9.881 9.774 9.881 46,492 +0.04(+0.45%)
Dec 05, 2012 9.934 9.943 9.827 9.836 38,286 -0.09(-0.90%)
Dec 04, 2012 9.916 9.952 9.765 9.925 16,556 +0.05(+0.54%)
Nov 30, 2012 9.907 9.907 9.685 9.872 35,327 +0.00(+0.00%)
Nov 29, 2012 9.747 9.943 9.429 9.872 41,952 +0.20(+2.11%)
Nov 28, 2012 9.632 9.685 9.303 9.667 49,256 +0.02(+0.18%)
Nov 27, 2012 9.863 9.885 9.623 9.650 73,041 -0.18(-1.81%)
Nov 26, 2012 9.961 9.970 9.774 9.827 39,331 -0.13(-1.34%)
Nov 23, 2012 9.952 10.01 9.881 9.961 15,020 +0.04(+0.45%)
Nov 21, 2012 9.854 9.952 9.774 9.916 14,159 +0.07(+0.72%)
Nov 20, 2012 9.970 9.970 9.481 9.845 33,803 -0.11(-1.07%)
Nov 19, 2012 9.810 9.952 9.703 9.952 39,063 +0.25(+2.56%)
Nov 16, 2012 9.401 9.756 9.392 9.703 61,639 +0.23(+2.44%)
Nov 15, 2012 9.525 9.641 9.436 9.472 69,578 -0.12(-1.30%)
Nov 14, 2012 9.730 9.836 9.534 9.596 39,394 -0.11(-1.10%)
Nov 13, 2012 9.641 9.845 9.570 9.703 36,192 +0.04(+0.37%)
Nov 12, 2012 9.730 9.774 9.579 9.667 72,286 +0.04(+0.37%)
Nov 09, 2012 9.641 9.659 9.521 9.632 29,050 -0.01(-0.09%)
Nov 08, 2012 9.792 10.06 9.641 9.641 39,522 -0.14(-1.41%)
Nov 07, 2012 10.12 10.12 9.770 9.778 50,300 -0.35(-3.50%)
Nov 06, 2012 9.876 10.14 9.876 10.13 31,755 +0.14(+1.42%)
Nov 05, 2012 9.743 10.11 9.628 9.991 54,690 +0.37(+3.87%)
Nov 02, 2012 9.947 9.947 9.601 9.619 43,479 -0.33(-3.30%)
Nov 01, 2012 9.495 10.12 9.388 9.947 74,807 +0.52(+5.55%)
Oct 31, 2012 9.362 9.637 9.309 9.424 51,702 +0.04(+0.38%)
Oct 26, 2012 9.699 9.388 9.388 9.388 34,290 -0.34(-3.46%)
Oct 25, 2012 9.637 9.725 9.521 9.725 34,306 +0.17(+1.76%)
Oct 24, 2012 9.025 9.566 8.919 9.557 102,292 +0.58(+6.42%)
Oct 23, 2012 9.220 9.380 8.954 8.981 29,708 +0.14(+1.60%)
Oct 19, 2012 9.034 9.034 8.617 8.839 55,610 -0.27(-2.92%)
Oct 18, 2012 9.176 9.182 8.998 9.105 21,417 -0.04(-0.48%)
Oct 17, 2012 8.812 9.158 8.635 9.149 70,878 +0.37(+4.24%)
Oct 16, 2012 8.768 8.794 8.661 8.777 18,257 +0.01(+0.10%)
Oct 15, 2012 8.635 8.768 8.573 8.768 24,115 +0.17(+1.96%)
Oct 12, 2012 8.555 8.679 8.511 8.599 104,781 +0.03(+0.31%)
Oct 11, 2012 8.502 8.599 8.468 8.573 13,269 +0.14(+1.68%)
Oct 10, 2012 8.449 8.511 8.413 8.431 26,716 +0.02(+0.21%)
Oct 09, 2012 8.342 8.493 8.333 8.413 15,468 +0.07(+0.85%)
Oct 08, 2012 8.458 8.458 8.280 8.342 90,306 -0.12(-1.36%)
Oct 05, 2012 8.591 8.626 8.440 8.458 26,678 -0.09(-1.04%)
Oct 04, 2012 8.298 8.626 8.298 8.546 52,179 +0.32(+3.88%)
Oct 03, 2012 8.422 8.431 8.209 8.227 94,389 -0.21(-2.52%)
Oct 02, 2012 8.520 8.653 8.369 8.440 21,400 -0.03(-0.31%)
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.