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

Carriage Services (NY: CSV )

26.31 +0.76 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 8.429 8.729 8.376 8.535 30,035 +0.09(+1.04%)
Sep 27, 2012 8.473 8.570 8.332 8.447 62,587 -0.02(-0.21%)
Sep 26, 2012 8.500 8.579 8.429 8.465 32,865 +0.01(+0.10%)
Sep 25, 2012 8.765 8.818 8.447 8.456 61,556 -0.28(-3.23%)
Sep 24, 2012 8.676 8.888 8.482 8.738 50,399 +0.07(+0.81%)
Sep 21, 2012 8.694 8.906 8.650 8.668 74,984 +0.00(+0.00%)
Sep 20, 2012 8.694 8.738 8.588 8.668 27,273 -0.04(-0.41%)
Sep 19, 2012 8.862 8.915 8.676 8.703 38,172 -0.19(-2.18%)
Sep 18, 2012 9.180 9.180 8.871 8.897 73,695 -0.26(-2.89%)
Sep 17, 2012 9.047 9.171 8.932 9.162 102,575 +0.11(+1.27%)
Sep 14, 2012 8.826 9.118 8.738 9.047 121,201 +0.26(+3.02%)
Sep 13, 2012 8.465 8.809 8.465 8.782 91,548 +0.33(+3.86%)
Sep 12, 2012 8.482 8.615 8.385 8.456 125,406 -0.04(-0.52%)
Sep 11, 2012 8.367 8.553 8.350 8.500 134,713 +0.11(+1.26%)
Sep 10, 2012 8.306 8.473 8.262 8.394 89,093 +0.21(+2.59%)
Sep 07, 2012 8.262 8.297 8.147 8.182 53,119 -0.08(-0.96%)
Sep 06, 2012 7.988 8.262 7.988 8.262 81,730 +0.16(+1.96%)
Sep 05, 2012 8.226 8.306 8.041 8.103 67,940 -0.13(-1.61%)
Sep 04, 2012 7.988 8.297 7.944 8.235 102,688 +0.26(+3.21%)
Aug 31, 2012 7.838 7.979 7.838 7.979 64,651 +0.17(+2.15%)
Aug 30, 2012 7.767 8.164 7.767 7.811 74,018 +0.01(+0.11%)
Aug 29, 2012 7.723 7.829 7.723 7.803 72,027 +0.20(+2.67%)
Aug 27, 2012 7.502 7.644 7.467 7.600 54,676 +0.10(+1.29%)
Aug 24, 2012 7.511 7.573 7.458 7.502 19,604 -0.03(-0.35%)
Aug 23, 2012 7.767 7.767 7.476 7.529 37,758 -0.26(-3.40%)
Aug 22, 2012 7.900 7.944 7.772 7.794 23,524 -0.11(-1.34%)
Aug 21, 2012 7.794 8.041 7.688 7.900 59,206 +0.09(+1.13%)
Aug 20, 2012 7.750 7.811 7.750 7.811 18,204 +0.02(+0.23%)
Aug 17, 2012 7.776 7.811 7.670 7.794 67,788 -0.02(-0.23%)
Aug 16, 2012 7.829 7.829 7.758 7.811 46,671 +0.00(+0.00%)
Aug 15, 2012 7.811 7.891 7.626 7.811 61,696 -0.02(-0.28%)
Aug 14, 2012 7.772 7.869 7.701 7.833 90,460 +0.06(+0.79%)
Aug 13, 2012 7.657 7.781 7.587 7.772 83,287 +0.12(+1.61%)
Aug 10, 2012 7.561 7.701 7.561 7.649 45,557 +0.09(+1.16%)
Aug 09, 2012 7.429 7.578 7.426 7.561 41,735 +0.08(+1.06%)
Aug 08, 2012 7.209 7.481 7.191 7.481 49,738 +0.27(+3.79%)
Aug 07, 2012 7.068 7.261 7.006 7.209 78,606 +0.20(+2.89%)
Aug 06, 2012 7.059 7.094 6.901 7.006 31,856 -0.03(-0.38%)
Aug 03, 2012 6.742 7.103 6.733 7.033 47,039 +0.20(+2.96%)
Aug 02, 2012 6.927 6.980 6.768 6.830 40,321 -0.17(-2.39%)
Aug 01, 2012 7.094 7.165 6.997 6.997 36,393 -0.11(-1.61%)
Jul 31, 2012 7.112 7.165 7.015 7.112 58,518 -0.02(-0.25%)
Jul 30, 2012 7.323 7.323 7.050 7.129 76,216 -0.17(-2.29%)
Jul 27, 2012 6.927 7.305 6.852 7.297 40,433 +0.36(+5.20%)
Jul 26, 2012 6.927 6.962 6.821 6.936 28,729 +0.08(+1.16%)
Jul 25, 2012 7.041 7.041 6.795 6.856 41,406 -0.18(-2.50%)
Jul 24, 2012 7.253 7.253 7.033 7.033 45,044 -0.21(-2.92%)
Jul 23, 2012 7.490 7.490 7.068 7.244 46,310 -0.33(-4.30%)
Jul 20, 2012 7.613 7.719 7.561 7.569 65,670 -0.11(-1.38%)
Jul 19, 2012 7.693 7.719 7.649 7.675 48,448 -0.03(-0.34%)
Jul 18, 2012 7.719 7.719 7.640 7.701 48,871 +0.01(+0.11%)
Jul 17, 2012 7.701 7.719 7.578 7.693 60,046 +0.03(+0.34%)
Jul 16, 2012 7.631 7.737 7.569 7.666 64,967 -0.04(-0.46%)
Jul 13, 2012 7.622 7.807 7.587 7.701 76,512 +0.06(+0.81%)
Jul 12, 2012 7.587 7.657 7.455 7.640 69,856 +0.01(+0.12%)
Jul 11, 2012 7.657 7.693 7.534 7.631 111,253 -0.06(-0.80%)
Jul 10, 2012 7.675 7.701 7.613 7.693 63,019 +0.05(+0.69%)
Jul 09, 2012 7.534 7.693 7.437 7.640 63,274 +0.11(+1.40%)
Jul 06, 2012 7.490 7.561 7.490 7.534 29,919 -0.03(-0.35%)
Jul 05, 2012 7.499 7.561 7.464 7.561 23,567 +0.08(+1.06%)
Jul 03, 2012 7.314 7.525 7.314 7.481 31,183 +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.