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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 3.846 3.871 3.751 3.751 0 -0.06(-1.58%)
Aug 28, 2008 3.751 3.958 3.751 3.811 81,463 +0.04(+1.14%)
Aug 27, 2008 3.958 3.958 3.759 3.768 38,653 -0.12(-3.10%)
Aug 26, 2008 4.070 4.070 3.889 3.889 12,583 -0.12(-3.01%)
Aug 25, 2008 4.009 4.052 3.863 4.009 50,618 +0.15(+3.79%)
Aug 22, 2008 3.983 3.983 3.777 3.863 0 -0.11(-2.82%)
Aug 21, 2008 4.001 4.096 3.966 3.975 16,822 +0.03(+0.88%)
Aug 20, 2008 3.871 4.078 3.871 3.940 22,975 +0.07(+1.78%)
Aug 19, 2008 3.837 4.251 3.811 3.871 236,134 -0.03(-0.66%)
Aug 18, 2008 3.932 4.052 3.854 3.897 146,143 +0.03(+0.89%)
Aug 15, 2008 3.966 3.992 3.768 3.863 0 -0.14(-3.45%)
Aug 14, 2008 3.837 4.139 3.820 4.001 61,876 +0.18(+4.74%)
Aug 13, 2008 3.863 3.906 3.794 3.820 60,051 -0.04(-1.12%)
Aug 12, 2008 3.906 3.923 3.846 3.863 68,906 -0.11(-2.82%)
Aug 11, 2008 3.880 4.136 3.880 3.975 127,942 +0.10(+2.67%)
Aug 08, 2008 4.897 4.897 3.742 3.871 343,032 -1.41(-26.75%)
Aug 07, 2008 5.260 5.337 5.242 5.285 26,327 -0.05(-0.97%)
Aug 06, 2008 5.225 5.354 5.225 5.337 42,651 +0.07(+1.31%)
Aug 05, 2008 5.225 5.346 5.225 5.268 19,377 -0.01(-0.16%)
Aug 04, 2008 5.260 5.389 5.225 5.277 29,451 -0.03(-0.49%)
Aug 01, 2008 5.346 5.398 5.277 5.303 12,108 -0.04(-0.81%)
Jul 31, 2008 5.311 5.423 5.303 5.346 18,672 +0.00(+0.00%)
Jul 30, 2008 5.260 5.389 5.260 5.346 36,077 +0.00(+0.00%)
Jul 29, 2008 5.346 5.484 5.311 5.346 23,485 +0.00(+0.00%)
Jul 28, 2008 5.587 5.587 5.346 5.346 83,621 -0.33(-5.77%)
Jul 25, 2008 5.423 5.673 5.423 5.673 14,265 +0.31(+5.79%)
Jul 24, 2008 5.484 5.561 5.346 5.363 37,577 -0.28(-5.04%)
Jul 23, 2008 5.389 5.717 5.346 5.648 42,355 +0.27(+4.97%)
Jul 22, 2008 5.260 5.492 5.260 5.380 81,811 +0.06(+1.13%)
Jul 21, 2008 5.363 5.363 5.251 5.320 28,931 -0.02(-0.32%)
Jul 18, 2008 5.389 5.527 5.225 5.337 42,229 -0.11(-2.06%)
Jul 17, 2008 5.639 5.639 5.449 5.449 47,420 -0.17(-3.07%)
Jul 16, 2008 5.372 5.673 5.372 5.622 38,683 +0.22(+4.15%)
Jul 15, 2008 5.518 5.518 5.367 5.398 34,854 -0.16(-2.95%)
Jul 14, 2008 5.441 5.579 5.432 5.561 40,012 +0.18(+3.37%)
Jul 11, 2008 5.656 5.656 5.346 5.380 31,022 -0.35(-6.17%)
Jul 10, 2008 5.604 5.734 5.604 5.734 20,673 +0.06(+1.06%)
Jul 09, 2008 5.717 5.777 5.613 5.673 17,940 +0.03(+0.61%)
Jul 08, 2008 5.691 5.863 5.604 5.639 37,977 +0.03(+0.62%)
Jul 07, 2008 5.674 5.734 5.604 5.604 47,564 -0.12(-2.11%)
Jul 04, 2008 5.691 5.760 5.604 5.725 15,543 +0.00(+0.00%)
Jul 03, 2008 5.691 5.760 5.604 5.725 15,543 -0.01(-0.15%)
Jul 02, 2008 5.604 5.760 5.561 5.734 44,652 +0.13(+2.31%)
Jul 01, 2008 5.691 5.811 5.561 5.604 49,581 -0.09(-1.52%)
Jun 30, 2008 5.691 5.717 5.639 5.691 34,985 +0.00(+0.00%)
Jun 27, 2008 5.717 5.751 5.682 5.691 26,095 +0.00(+0.00%)
Jun 26, 2008 5.854 5.854 5.691 5.691 20,592 -0.16(-2.65%)
Jun 25, 2008 5.923 5.932 5.846 5.846 18,208 -0.12(-2.02%)
Jun 24, 2008 6.036 6.036 5.837 5.967 24,703 +0.03(+0.58%)
Jun 23, 2008 5.854 6.122 5.854 5.932 44,576 +0.14(+2.38%)
Jun 20, 2008 5.820 6.182 5.751 5.794 47,597 +0.04(+0.75%)
Jun 19, 2008 5.492 5.992 5.475 5.751 107,954 +0.21(+3.73%)
Jun 18, 2008 5.820 5.820 5.406 5.544 40,012 +0.11(+2.06%)
Jun 17, 2008 5.518 5.561 5.389 5.432 26,717 -0.10(-1.87%)
Jun 16, 2008 5.372 5.596 5.372 5.535 48,131 +0.16(+3.05%)
Jun 13, 2008 5.423 5.423 5.346 5.372 149,416 +0.00(+0.00%)
Jun 12, 2008 5.363 5.449 5.363 5.372 62,073 -0.07(-1.27%)
Jun 11, 2008 5.372 5.484 5.260 5.441 59,667 +0.00(+0.00%)
Jun 10, 2008 5.527 5.604 5.441 5.441 46,666 -0.12(-2.17%)
Jun 09, 2008 5.604 5.811 5.535 5.561 50,694 +0.00(+0.00%)
Jun 06, 2008 5.656 5.803 5.561 5.561 47,403 -0.26(-4.44%)
Jun 05, 2008 6.036 6.036 5.811 5.820 53,381 -0.18(-3.02%)
Jun 04, 2008 6.010 6.148 5.984 6.001 27,168 +0.05(+0.87%)
Jun 03, 2008 6.036 6.113 5.923 5.949 124,988 -0.09(-1.43%)
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.