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 (%)
Aug 31, 2012 7.872 8.014 7.872 8.014 64,367 +0.17(+2.15%)
Aug 30, 2012 7.802 8.200 7.802 7.846 73,693 +0.01(+0.11%)
Aug 29, 2012 7.757 7.864 7.757 7.837 71,711 +0.20(+2.67%)
Aug 27, 2012 7.536 7.677 7.500 7.633 54,436 +0.10(+1.29%)
Aug 24, 2012 7.544 7.606 7.491 7.536 19,518 -0.03(-0.35%)
Aug 23, 2012 7.802 7.802 7.509 7.562 37,592 -0.27(-3.40%)
Aug 22, 2012 7.934 7.979 7.806 7.828 23,421 -0.11(-1.34%)
Aug 21, 2012 7.828 8.076 7.722 7.934 58,946 +0.09(+1.13%)
Aug 20, 2012 7.784 7.846 7.784 7.846 18,124 +0.02(+0.23%)
Aug 17, 2012 7.810 7.846 7.704 7.828 67,490 -0.02(-0.23%)
Aug 16, 2012 7.864 7.864 7.793 7.846 46,466 +0.00(+0.00%)
Aug 15, 2012 7.846 7.926 7.660 7.846 61,425 -0.02(-0.28%)
Aug 14, 2012 7.806 7.903 7.735 7.868 90,063 +0.06(+0.79%)
Aug 13, 2012 7.691 7.815 7.621 7.806 82,922 +0.12(+1.61%)
Aug 10, 2012 7.594 7.735 7.594 7.682 45,357 +0.09(+1.16%)
Aug 09, 2012 7.461 7.612 7.459 7.594 41,552 +0.08(+1.06%)
Aug 08, 2012 7.240 7.514 7.223 7.514 49,520 +0.27(+3.79%)
Aug 07, 2012 7.099 7.293 7.037 7.240 78,261 +0.20(+2.89%)
Aug 06, 2012 7.090 7.125 6.931 7.037 31,716 -0.03(-0.38%)
Aug 03, 2012 6.772 7.134 6.763 7.064 46,833 +0.20(+2.96%)
Aug 02, 2012 6.957 7.010 6.798 6.860 40,145 -0.17(-2.39%)
Aug 01, 2012 7.125 7.196 7.028 7.028 36,233 -0.11(-1.61%)
Jul 31, 2012 7.143 7.196 7.046 7.143 58,261 -0.02(-0.25%)
Jul 30, 2012 7.355 7.355 7.081 7.161 75,881 -0.17(-2.29%)
Jul 27, 2012 6.957 7.338 6.882 7.329 40,255 +0.36(+5.20%)
Jul 26, 2012 6.957 6.993 6.851 6.966 28,603 +0.08(+1.16%)
Jul 25, 2012 7.072 7.072 6.825 6.887 41,225 -0.18(-2.50%)
Jul 24, 2012 7.285 7.285 7.064 7.064 44,847 -0.21(-2.92%)
Jul 23, 2012 7.523 7.523 7.099 7.276 46,107 -0.33(-4.30%)
Jul 20, 2012 7.647 7.753 7.594 7.603 65,382 -0.11(-1.38%)
Jul 19, 2012 7.727 7.753 7.682 7.709 48,236 -0.03(-0.34%)
Jul 18, 2012 7.753 7.753 7.674 7.735 48,657 +0.01(+0.11%)
Jul 17, 2012 7.735 7.753 7.612 7.727 59,783 +0.03(+0.34%)
Jul 16, 2012 7.665 7.771 7.603 7.700 64,682 -0.04(-0.46%)
Jul 13, 2012 7.656 7.841 7.620 7.735 76,177 +0.06(+0.81%)
Jul 12, 2012 7.620 7.691 7.488 7.674 69,549 +0.01(+0.12%)
Jul 11, 2012 7.691 7.727 7.568 7.665 110,765 -0.06(-0.80%)
Jul 10, 2012 7.709 7.735 7.647 7.727 62,743 +0.05(+0.69%)
Jul 09, 2012 7.567 7.727 7.470 7.674 62,996 +0.11(+1.40%)
Jul 06, 2012 7.523 7.594 7.523 7.567 29,788 -0.03(-0.35%)
Jul 05, 2012 7.532 7.594 7.497 7.594 23,463 +0.08(+1.06%)
Jul 03, 2012 7.346 7.559 7.346 7.514 31,047 +0.14(+1.92%)
Jul 02, 2012 7.355 7.417 7.311 7.373 88,079 +0.02(+0.24%)
Jun 29, 2012 7.214 7.461 7.196 7.355 70,179 +0.26(+3.61%)
Jun 28, 2012 7.072 7.161 7.046 7.099 77,405 -0.02(-0.25%)
Jun 27, 2012 7.099 7.117 7.019 7.117 100,384 +0.04(+0.50%)
Jun 26, 2012 7.037 7.117 6.940 7.081 68,338 +0.04(+0.50%)
Jun 25, 2012 7.152 7.231 7.002 7.046 105,085 -0.17(-2.33%)
Jun 22, 2012 7.382 7.594 6.940 7.214 2,101,084 -0.11(-1.57%)
Jun 21, 2012 7.355 7.391 7.223 7.329 112,225 -0.08(-1.07%)
Jun 20, 2012 7.072 7.461 6.975 7.408 109,651 +0.27(+3.71%)
Jun 19, 2012 6.719 7.152 6.640 7.143 133,258 +0.42(+6.32%)
Jun 18, 2012 6.533 6.807 6.524 6.719 88,683 +0.12(+1.88%)
Jun 15, 2012 6.462 6.613 6.365 6.595 49,203 +0.02(+0.27%)
Jun 14, 2012 6.436 6.630 6.330 6.577 48,574 +0.06(+0.95%)
Jun 13, 2012 6.409 6.515 6.321 6.515 30,135 +0.13(+2.08%)
Jun 12, 2012 6.409 6.454 6.374 6.383 33,896 -0.01(-0.14%)
Jun 11, 2012 6.586 6.630 6.321 6.392 35,735 -0.16(-2.43%)
Jun 08, 2012 6.480 6.586 6.445 6.551 35,471 +0.11(+1.79%)
Jun 07, 2012 6.445 6.551 6.392 6.436 16,064 +0.05(+0.83%)
Jun 06, 2012 6.277 6.427 6.277 6.383 4,699 +0.11(+1.69%)
Jun 05, 2012 6.524 6.524 6.277 6.277 22,021 -0.22(-3.40%)
Jun 04, 2012 6.480 6.551 6.399 6.498 33,921 -0.04(-0.68%)
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.