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

Carriage Services (NY: CSV )

25.65 +0.11 (+0.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 31, 2007 6.743 6.794 6.579 6.579 58,685 -0.17(-2.55%)
May 30, 2007 6.682 6.768 6.596 6.751 65,180 +0.07(+1.03%)
May 29, 2007 6.682 6.760 6.665 6.682 34,097 -0.02(-0.26%)
May 25, 2007 6.898 6.898 6.699 6.699 30,386 -0.12(-1.77%)
May 24, 2007 6.837 6.837 6.751 6.820 28,530 -0.02(-0.25%)
May 23, 2007 6.820 6.881 6.467 6.837 27,951 +0.03(+0.51%)
May 22, 2007 6.863 6.881 6.699 6.803 34,909 -0.06(-0.88%)
May 21, 2007 6.622 6.889 6.562 6.863 118,680 +0.19(+2.84%)
May 18, 2007 6.786 6.889 6.553 6.674 113,659 -0.07(-1.02%)
May 17, 2007 6.613 6.898 6.605 6.743 134,652 +0.09(+1.43%)
May 16, 2007 6.984 6.950 6.613 6.648 165,154 -0.34(-4.81%)
May 15, 2007 7.200 7.312 6.975 6.984 94,871 -0.24(-3.34%)
May 14, 2007 7.700 7.700 7.208 7.225 72,719 -0.33(-4.34%)
May 11, 2007 7.613 7.700 7.381 7.553 91,855 -0.03(-0.45%)
May 10, 2007 7.148 7.631 7.044 7.588 297,951 +0.39(+5.39%)
May 09, 2007 7.018 7.260 6.932 7.200 129,664 +0.20(+2.83%)
May 08, 2007 6.837 7.113 6.786 7.001 62,164 +0.15(+2.14%)
May 07, 2007 6.975 6.975 6.846 6.855 139,360 -0.10(-1.49%)
May 04, 2007 7.036 7.036 6.950 6.958 25,631 -0.04(-0.61%)
May 03, 2007 6.941 7.070 6.941 7.001 60,773 +0.10(+1.50%)
May 02, 2007 6.803 7.087 6.803 6.898 74,597 -0.10(-1.48%)
May 01, 2007 7.053 7.053 6.941 7.001 62,512 -0.04(-0.61%)
Apr 30, 2007 7.027 7.070 6.872 7.044 103,569 -0.03(-0.37%)
Apr 27, 2007 7.087 7.113 6.975 7.070 76,778 -0.02(-0.24%)
Apr 26, 2007 7.174 7.174 6.967 7.087 37,229 -0.04(-0.60%)
Apr 25, 2007 7.027 7.168 6.941 7.131 56,481 +0.14(+1.97%)
Apr 24, 2007 7.036 7.122 6.984 6.993 54,974 -0.07(-0.98%)
Apr 23, 2007 6.975 7.070 6.475 7.062 111,224 -0.09(-1.33%)
Apr 20, 2007 7.303 7.303 7.122 7.156 32,242 -0.10(-1.43%)
Apr 19, 2007 7.277 7.372 7.251 7.260 26,791 -0.11(-1.52%)
Apr 18, 2007 7.329 7.372 7.243 7.372 58,105 +0.04(+0.59%)
Apr 17, 2007 7.372 7.372 7.277 7.329 55,438 -0.04(-0.58%)
Apr 16, 2007 7.294 7.372 7.269 7.372 81,069 +0.08(+1.06%)
Apr 13, 2007 7.182 7.294 6.976 7.294 90,811 +0.14(+1.93%)
Apr 12, 2007 7.148 7.217 7.001 7.156 125,605 -0.08(-1.07%)
Apr 11, 2007 7.174 7.234 6.984 7.234 154,600 +0.11(+1.57%)
Apr 10, 2007 6.855 7.122 6.812 7.122 119,806 +0.09(+1.35%)
Apr 09, 2007 7.070 7.165 6.898 7.027 133,840 -0.14(-1.93%)
Apr 05, 2007 7.294 7.384 7.096 7.165 98,234 -0.12(-1.66%)
Apr 04, 2007 7.286 7.320 7.105 7.286 57,757 +0.02(+0.24%)
Apr 03, 2007 7.001 7.286 6.984 7.269 206,443 +0.27(+3.82%)
Apr 02, 2007 6.898 7.062 6.863 7.001 123,402 +0.03(+0.37%)
Mar 30, 2007 6.975 6.984 6.846 6.975 77,010 +0.00(+0.00%)
Mar 29, 2007 6.993 7.027 6.915 6.975 84,896 -0.02(-0.25%)
Mar 28, 2007 7.027 7.118 6.993 6.993 106,005 -0.05(-0.73%)
Mar 27, 2007 7.182 7.200 7.044 7.044 78,402 -0.09(-1.33%)
Mar 26, 2007 7.070 7.200 7.036 7.139 135,231 +0.16(+2.22%)
Mar 23, 2007 6.898 7.113 6.898 6.984 125,141 +0.09(+1.25%)
Mar 22, 2007 7.139 7.139 6.881 6.898 223,724 -0.25(-3.50%)
Mar 21, 2007 6.786 7.217 6.786 7.148 172,113 +0.34(+4.94%)
Mar 20, 2007 6.777 6.863 6.734 6.812 81,881 +0.03(+0.51%)
Mar 19, 2007 6.725 6.855 6.708 6.777 156,804 +0.14(+2.08%)
Mar 16, 2007 6.682 6.880 6.613 6.639 227,899 -0.04(-0.65%)
Mar 15, 2007 6.656 6.691 6.599 6.682 161,327 +0.03(+0.41%)
Mar 14, 2007 6.691 6.725 6.510 6.655 109,948 -0.04(-0.54%)
Mar 13, 2007 6.691 6.708 6.527 6.691 204,355 +0.00(+0.00%)
Mar 12, 2007 6.424 6.820 6.294 6.691 217,809 +0.41(+6.45%)
Mar 09, 2007 6.208 6.380 5.872 6.286 233,930 +0.09(+1.39%)
Mar 08, 2007 6.191 6.242 5.734 6.199 157,384 -0.11(-1.78%)
Mar 07, 2007 6.355 6.372 6.251 6.311 30,270 -0.03(-0.41%)
Mar 06, 2007 6.441 6.441 6.293 6.337 80,837 +0.03(+0.41%)
Mar 05, 2007 6.303 6.415 6.165 6.311 88,260 -0.02(-0.27%)
Mar 02, 2007 6.234 6.406 6.208 6.329 99,278 +0.03(+0.55%)
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.