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

Carriage Services (NY: CSV )

25.58 -0.52 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2011 5.282 5.300 5.098 5.115 29,675 -0.08(-1.52%)
Nov 29, 2011 5.133 5.221 5.133 5.194 11,896 +0.11(+2.07%)
Nov 28, 2011 4.984 5.168 4.975 5.089 17,611 +0.11(+2.11%)
Nov 25, 2011 5.076 5.076 4.984 4.984 1,025 -0.08(-1.56%)
Nov 23, 2011 5.089 5.089 5.028 5.063 23,871 -0.04(-0.69%)
Nov 22, 2011 5.001 5.168 5.001 5.098 23,823 +0.05(+1.04%)
Nov 21, 2011 4.958 5.124 4.923 5.045 54,880 +0.00(+0.00%)
Nov 18, 2011 5.186 5.186 5.045 5.045 24,755 -0.04(-0.86%)
Nov 17, 2011 5.072 5.194 5.028 5.089 42,855 +0.05(+1.05%)
Nov 16, 2011 4.914 5.045 4.914 5.036 14,125 +0.04(+0.88%)
Nov 15, 2011 5.019 5.089 4.949 4.993 24,540 -0.08(-1.56%)
Nov 14, 2011 5.124 5.133 5.010 5.072 20,341 -0.06(-1.20%)
Nov 11, 2011 5.124 5.230 5.001 5.133 13,622 +0.09(+1.74%)
Nov 10, 2011 5.072 5.159 5.001 5.045 32,000 -0.04(-0.86%)
Nov 09, 2011 5.001 5.102 5.001 5.089 11,116 -0.00(-0.09%)
Nov 08, 2011 5.181 5.242 5.006 5.094 51,858 -0.08(-1.52%)
Nov 07, 2011 5.155 5.286 5.155 5.172 5,527 -0.06(-1.17%)
Nov 04, 2011 5.233 5.260 5.146 5.233 72,911 +0.00(+0.00%)
Nov 03, 2011 5.233 5.373 5.076 5.233 24,510 +0.00(+0.00%)
Nov 02, 2011 5.303 5.312 5.207 5.233 4,144 -0.08(-1.48%)
Nov 01, 2011 5.137 5.312 5.076 5.312 29,214 +0.10(+2.01%)
Oct 31, 2011 5.225 5.260 4.928 5.207 30,168 -0.15(-2.76%)
Oct 28, 2011 5.347 5.382 5.315 5.355 11,373 +0.04(+0.81%)
Oct 27, 2011 5.417 5.504 5.272 5.312 31,944 +0.02(+0.33%)
Oct 26, 2011 5.329 5.347 5.251 5.294 37,243 -0.00(-0.00%)
Oct 25, 2011 5.329 5.329 5.262 5.294 10,294 -0.04(-0.82%)
Oct 24, 2011 5.356 5.367 5.251 5.338 5,653 -0.02(-0.33%)
Oct 21, 2011 5.277 5.364 5.277 5.356 10,986 +0.08(+1.49%)
Oct 20, 2011 5.277 5.298 5.242 5.277 4,522 +0.03(+0.50%)
Oct 19, 2011 5.242 5.277 5.233 5.251 8,689 +0.01(+0.17%)
Oct 18, 2011 5.233 5.338 5.220 5.242 15,433 -0.03(-0.50%)
Oct 17, 2011 5.260 5.329 5.242 5.268 19,294 -0.06(-1.15%)
Oct 14, 2011 5.478 5.530 5.321 5.329 29,294 -0.09(-1.61%)
Oct 13, 2011 5.403 5.452 5.338 5.417 26,572 +0.07(+1.31%)
Oct 12, 2011 5.242 5.417 5.242 5.347 21,505 +0.06(+1.16%)
Oct 11, 2011 5.172 5.286 5.172 5.286 23,023 +0.02(+0.33%)
Oct 10, 2011 5.242 5.417 5.237 5.268 14,085 +0.05(+1.01%)
Oct 07, 2011 5.198 5.242 5.076 5.216 19,072 -0.02(-0.33%)
Oct 06, 2011 5.190 5.251 5.155 5.233 51,109 +0.04(+0.84%)
Oct 05, 2011 4.919 5.233 4.919 5.190 19,319 +0.28(+5.69%)
Oct 04, 2011 4.945 4.945 4.727 4.910 57,282 -0.05(-1.06%)
Oct 03, 2011 5.163 5.233 4.962 4.962 37,952 -0.21(-4.01%)
Sep 30, 2011 4.954 5.268 4.936 5.170 28,553 +0.19(+3.81%)
Sep 29, 2011 5.050 5.067 4.980 4.980 21,972 -0.09(-1.72%)
Sep 28, 2011 5.094 5.094 4.928 5.067 18,791 -0.05(-1.02%)
Sep 27, 2011 5.024 5.155 4.980 5.120 23,647 +0.22(+4.46%)
Sep 26, 2011 5.050 5.050 4.901 4.901 20,736 +0.02(+0.36%)
Sep 23, 2011 5.094 5.137 4.875 4.884 10,644 -0.10(-2.10%)
Sep 22, 2011 5.146 5.233 4.980 4.989 22,090 -0.24(-4.52%)
Sep 21, 2011 5.181 5.286 5.094 5.225 24,989 -0.02(-0.33%)
Sep 20, 2011 5.294 5.294 5.190 5.242 20,496 -0.06(-1.15%)
Sep 19, 2011 5.242 5.364 5.129 5.303 7,255 -0.04(-0.82%)
Sep 16, 2011 5.207 5.347 5.181 5.347 23,991 +0.14(+2.60%)
Sep 15, 2011 5.155 5.260 5.094 5.211 18,276 +0.16(+3.20%)
Sep 14, 2011 5.024 5.155 5.024 5.050 6,961 -0.03(-0.52%)
Sep 13, 2011 4.971 5.102 4.936 5.076 12,987 +0.11(+2.29%)
Sep 12, 2011 4.936 5.059 4.936 4.962 19,921 -0.01(-0.18%)
Sep 09, 2011 5.102 5.198 4.954 4.971 12,569 -0.10(-1.90%)
Sep 08, 2011 5.155 5.286 5.016 5.067 25,749 -0.17(-3.33%)
Sep 07, 2011 5.024 5.286 4.901 5.242 21,298 +0.25(+5.08%)
Sep 06, 2011 4.893 5.024 4.858 4.989 5,518 +0.07(+1.42%)
Sep 02, 2011 4.989 5.155 4.886 4.919 26,853 -0.08(-1.57%)
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.