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

Carriage Services (NY: CSV )

26.40 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Jul 31, 2007 7.743 7.743 7.648 7.648 35,721 +0.00(+0.00%)
Jul 30, 2007 7.794 7.872 7.389 7.648 101,829 -0.18(-2.31%)
Jul 27, 2007 7.743 7.829 7.734 7.829 72,255 +0.01(+0.11%)
Jul 26, 2007 7.881 7.881 7.363 7.820 93,131 -0.04(-0.55%)
Jul 25, 2007 7.993 8.045 7.855 7.863 64,716 -0.15(-1.83%)
Jul 24, 2007 8.096 8.096 7.976 8.010 80,025 -0.11(-1.38%)
Jul 23, 2007 8.045 8.122 7.889 8.122 145,786 +0.19(+2.39%)
Jul 20, 2007 7.932 7.932 7.769 7.932 68,543 +0.03(+0.33%)
Jul 19, 2007 8.019 8.019 7.855 7.907 56,365 -0.11(-1.40%)
Jul 18, 2007 7.760 8.019 7.674 8.019 86,520 +0.33(+4.26%)
Jul 17, 2007 7.760 7.760 7.605 7.691 49,175 +0.02(+0.22%)
Jul 16, 2007 7.588 7.813 7.475 7.674 120,270 +0.10(+1.37%)
Jul 13, 2007 7.372 7.588 7.306 7.570 51,146 +0.26(+3.54%)
Jul 12, 2007 7.346 7.553 7.243 7.312 63,556 +0.08(+1.07%)
Jul 11, 2007 7.208 7.389 7.200 7.234 39,896 -0.02(-0.24%)
Jul 10, 2007 7.501 7.570 7.251 7.251 58,801 -0.23(-3.11%)
Jul 09, 2007 7.475 7.700 7.415 7.484 67,963 +0.11(+1.52%)
Jul 06, 2007 7.467 7.467 7.329 7.372 36,997 -0.03(-0.47%)
Jul 05, 2007 7.312 7.588 7.312 7.406 86,172 +0.09(+1.18%)
Jul 03, 2007 7.346 7.346 6.898 7.320 54,046 +0.01(+0.12%)
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.