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

Carriage Services (NY: CSV )

25.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 30, 2008 6.199 6.372 6.122 6.225 19,518 +0.03(+0.42%)
May 29, 2008 6.036 6.286 6.001 6.199 28,854 +0.16(+2.57%)
May 28, 2008 6.242 6.294 6.044 6.044 52,016 -0.20(-3.18%)
May 27, 2008 6.036 6.510 5.992 6.242 72,359 +0.16(+2.55%)
May 26, 2008 6.165 6.208 6.044 6.087 0 +0.00(+0.00%)
May 23, 2008 6.165 6.208 6.044 6.087 20,940 -0.09(-1.53%)
May 22, 2008 6.208 6.286 6.165 6.182 18,202 +0.03(+0.56%)
May 21, 2008 6.363 6.449 6.130 6.148 54,465 -0.13(-2.06%)
May 20, 2008 6.277 6.544 6.251 6.277 39,835 -0.01(-0.14%)
May 19, 2008 6.424 6.424 6.251 6.286 44,431 -0.27(-4.08%)
May 16, 2008 6.725 6.725 6.475 6.553 44,356 -0.10(-1.55%)
May 15, 2008 6.898 6.898 6.596 6.656 89,889 -0.26(-3.74%)
May 14, 2008 6.467 6.941 6.467 6.915 82,629 +0.43(+6.65%)
May 13, 2008 6.406 6.493 6.217 6.484 57,218 +0.03(+0.40%)
May 12, 2008 6.898 6.898 6.208 6.458 82,581 -0.55(-7.87%)
May 09, 2008 7.070 7.105 6.725 7.010 33,719 -0.15(-2.05%)
May 08, 2008 6.967 7.156 6.872 7.156 61,626 +0.19(+2.72%)
May 07, 2008 7.234 7.312 6.941 6.967 40,766 -0.30(-4.15%)
May 06, 2008 6.812 7.269 6.587 7.269 41,056 +0.45(+6.57%)
May 05, 2008 6.768 6.984 6.768 6.820 22,152 -0.08(-1.12%)
May 02, 2008 7.156 7.156 6.768 6.898 48,537 -0.34(-4.76%)
May 01, 2008 6.872 7.243 6.872 7.243 26,077 +0.09(+1.20%)
Apr 30, 2008 7.200 7.312 7.122 7.156 6,028 -0.12(-1.66%)
Apr 29, 2008 7.467 7.467 7.208 7.277 26,030 -0.27(-3.54%)
Apr 28, 2008 7.346 7.562 7.346 7.544 10,251 +0.16(+2.22%)
Apr 25, 2008 7.398 7.519 7.260 7.381 40,244 -0.15(-1.95%)
Apr 24, 2008 7.441 7.588 7.441 7.527 9,626 -0.03(-0.46%)
Apr 23, 2008 7.501 7.976 7.415 7.562 100,670 +0.04(+0.57%)
Apr 22, 2008 7.320 7.536 7.294 7.519 26,327 +0.22(+2.95%)
Apr 21, 2008 7.156 7.501 7.156 7.303 68,543 +0.07(+0.95%)
Apr 18, 2008 7.467 7.527 7.234 7.234 20,648 -0.28(-3.67%)
Apr 17, 2008 7.596 7.691 7.406 7.510 32,434 -0.09(-1.14%)
Apr 16, 2008 7.312 7.708 7.312 7.596 59,945 +0.27(+3.65%)
Apr 15, 2008 7.053 7.389 7.053 7.329 61,128 +0.28(+3.91%)
Apr 14, 2008 6.958 7.260 6.958 7.053 38,041 +0.09(+1.24%)
Apr 11, 2008 6.932 7.001 6.898 6.967 19,716 +0.03(+0.37%)
Apr 10, 2008 6.924 7.010 6.924 6.941 8,350 +0.01(+0.12%)
Apr 09, 2008 6.898 7.001 6.872 6.932 48,363 +0.03(+0.50%)
Apr 08, 2008 6.906 6.967 6.872 6.898 34,857 -0.05(-0.74%)
Apr 07, 2008 6.941 6.975 6.881 6.950 16,817 +0.04(+0.62%)
Apr 04, 2008 6.855 7.018 6.855 6.906 30,386 +0.05(+0.75%)
Apr 03, 2008 6.855 6.932 6.829 6.855 48,479 -0.08(-1.12%)
Apr 02, 2008 6.889 6.975 6.725 6.932 40,128 +0.00(+0.00%)
Apr 01, 2008 6.717 6.932 6.691 6.932 41,636 +0.25(+3.74%)
Mar 31, 2008 6.639 6.975 6.579 6.682 49,059 -0.03(-0.39%)
Mar 28, 2008 6.475 6.846 6.475 6.708 31,082 +0.21(+3.18%)
Mar 27, 2008 6.484 6.587 6.458 6.501 24,703 +0.00(+0.00%)
Mar 26, 2008 6.674 6.717 6.475 6.501 20,064 -0.18(-2.71%)
Mar 25, 2008 6.510 6.837 6.484 6.682 157,152 +0.23(+3.61%)
Mar 24, 2008 6.380 6.553 6.372 6.449 56,481 +0.03(+0.54%)
Mar 21, 2008 6.493 6.493 6.380 6.415 38,505 +0.00(+0.00%)
Mar 20, 2008 6.493 6.493 6.380 6.415 38,505 +0.02(+0.27%)
Mar 19, 2008 6.303 6.501 6.303 6.398 21,920 -0.01(-0.13%)
Mar 18, 2008 6.268 6.424 6.260 6.406 32,822 +0.15(+2.34%)
Mar 17, 2008 6.260 6.320 6.206 6.260 29,458 -0.03(-0.55%)
Mar 14, 2008 6.286 6.337 6.036 6.294 113,855 +0.01(+0.14%)
Mar 13, 2008 5.984 6.311 5.872 6.286 94,175 +0.28(+4.59%)
Mar 12, 2008 6.415 6.493 5.958 6.010 125,168 -0.44(-6.82%)
Mar 11, 2008 6.355 6.501 6.199 6.449 92,667 +0.09(+1.49%)
Mar 10, 2008 6.432 6.432 6.122 6.355 65,992 -0.13(-1.99%)
Mar 07, 2008 6.553 6.553 6.165 6.484 55,554 -0.09(-1.31%)
Mar 06, 2008 6.553 6.708 6.527 6.570 27,371 -0.05(-0.78%)
Mar 05, 2008 6.725 6.812 6.518 6.622 78,825 -0.14(-2.04%)
Mar 04, 2008 6.570 6.967 6.570 6.760 34,445 +0.14(+2.08%)
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.