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 (%)
Sep 28, 2012 8.466 8.768 8.413 8.573 29,904 +0.09(+1.04%)
Sep 27, 2012 8.511 8.608 8.369 8.484 62,313 -0.02(-0.21%)
Sep 26, 2012 8.537 8.617 8.466 8.502 32,721 +0.01(+0.10%)
Sep 25, 2012 8.803 8.856 8.484 8.493 61,286 -0.28(-3.23%)
Sep 24, 2012 8.715 8.927 8.520 8.777 50,178 +0.07(+0.81%)
Sep 21, 2012 8.732 8.945 8.688 8.706 74,655 +0.00(+0.00%)
Sep 20, 2012 8.732 8.777 8.626 8.706 27,154 -0.04(-0.41%)
Sep 19, 2012 8.901 8.954 8.715 8.741 38,005 -0.20(-2.18%)
Sep 18, 2012 9.220 9.220 8.910 8.936 73,372 -0.27(-2.89%)
Sep 17, 2012 9.087 9.211 8.972 9.202 102,125 +0.12(+1.27%)
Sep 14, 2012 8.865 9.158 8.777 9.087 120,669 +0.27(+3.02%)
Sep 13, 2012 8.502 8.848 8.502 8.821 91,147 +0.33(+3.86%)
Sep 12, 2012 8.520 8.653 8.422 8.493 124,856 -0.04(-0.52%)
Sep 11, 2012 8.404 8.591 8.387 8.537 134,122 +0.11(+1.26%)
Sep 10, 2012 8.342 8.511 8.298 8.431 88,702 +0.21(+2.59%)
Sep 07, 2012 8.298 8.333 8.183 8.218 52,886 -0.08(-0.96%)
Sep 06, 2012 8.023 8.298 8.023 8.298 81,371 +0.16(+1.96%)
Sep 05, 2012 8.262 8.342 8.076 8.138 67,642 -0.13(-1.61%)
Sep 04, 2012 8.023 8.333 7.979 8.271 102,238 +0.26(+3.21%)
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%)
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.