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

Carriage Services (NY: CSV )

24.00 +0.43 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2006 4.183 4.183 4.070 4.114 13,279 -0.06(-1.45%)
May 30, 2006 4.183 4.183 4.157 4.174 7,505 -0.02(-0.41%)
May 26, 2006 4.166 4.192 4.114 4.192 45,841 +0.03(+0.62%)
May 25, 2006 4.166 4.166 4.148 4.166 38,220 +0.01(+0.21%)
May 24, 2006 4.226 4.226 4.114 4.157 39,144 -0.04(-1.03%)
May 23, 2006 4.244 4.244 4.200 4.200 21,015 +0.00(+0.00%)
May 22, 2006 4.200 4.231 4.183 4.200 8,313 +0.00(+0.00%)
May 19, 2006 4.209 4.209 4.200 4.200 6,350 -0.01(-0.21%)
May 18, 2006 4.218 4.218 4.209 4.209 1,270 -0.03(-0.61%)
May 17, 2006 4.226 4.269 4.200 4.235 25,980 -0.01(-0.20%)
May 16, 2006 4.313 4.313 4.244 4.244 20,784 -0.09(-2.00%)
May 15, 2006 4.252 4.356 4.192 4.330 35,564 +0.03(+0.81%)
May 12, 2006 4.330 4.356 4.295 4.295 22,401 -0.04(-1.00%)
May 11, 2006 4.330 4.373 4.330 4.339 13,163 -0.03(-0.79%)
May 10, 2006 4.443 4.451 4.373 4.373 27,597 -0.02(-0.39%)
May 09, 2006 4.460 4.469 4.356 4.391 59,582 +0.06(+1.40%)
May 08, 2006 4.356 4.365 4.321 4.330 105,424 -0.03(-0.79%)
May 05, 2006 4.235 4.382 4.235 4.365 147,687 +0.16(+3.92%)
May 04, 2006 4.148 4.200 4.096 4.200 86,256 +0.04(+1.04%)
May 03, 2006 4.010 4.166 4.001 4.157 96,879 +0.13(+3.23%)
May 02, 2006 3.992 4.044 3.992 4.027 19,399 -0.02(-0.43%)
May 01, 2006 4.010 4.088 4.001 4.044 39,029 -0.02(-0.43%)
Apr 28, 2006 4.088 4.122 4.062 4.062 21,477 -0.05(-1.26%)
Apr 27, 2006 4.096 4.114 4.096 4.114 13,048 -0.01(-0.21%)
Apr 26, 2006 4.096 4.139 4.096 4.122 8,198 +0.02(+0.42%)
Apr 25, 2006 4.096 4.122 4.088 4.105 38,682 +0.01(+0.21%)
Apr 24, 2006 4.122 4.122 4.088 4.096 18,013 -0.05(-1.25%)
Apr 21, 2006 4.079 4.157 4.079 4.148 113,276 +0.03(+0.84%)
Apr 20, 2006 4.105 4.148 4.105 4.114 75,286 -0.03(-0.84%)
Apr 19, 2006 4.070 4.148 4.062 4.148 16,743 +0.06(+1.48%)
Apr 18, 2006 4.079 4.165 4.070 4.088 18,244 -0.01(-0.21%)
Apr 17, 2006 4.027 4.114 3.810 4.096 63,624 +0.03(+0.85%)
Apr 13, 2006 4.114 4.114 4.062 4.062 10,969 -0.03(-0.85%)
Apr 12, 2006 4.088 4.105 4.036 4.096 36,257 -0.02(-0.42%)
Apr 11, 2006 4.140 4.166 4.114 4.114 52,423 -0.04(-1.04%)
Apr 10, 2006 4.192 4.192 4.148 4.157 25,057 -0.03(-0.83%)
Apr 07, 2006 4.192 4.192 4.157 4.192 12,239 +0.02(+0.41%)
Apr 06, 2006 4.192 4.200 4.140 4.174 22,170 +0.02(+0.42%)
Apr 05, 2006 4.148 4.174 4.148 4.157 15,242 -0.02(-0.41%)
Apr 04, 2006 4.166 4.200 4.114 4.174 57,273 +0.01(+0.21%)
Apr 03, 2006 4.122 4.174 4.122 4.166 65,125 +0.01(+0.21%)
Mar 31, 2006 4.148 4.174 4.122 4.157 19,283 +0.01(+0.21%)
Mar 30, 2006 4.183 4.183 4.114 4.148 101,383 -0.03(-0.83%)
Mar 29, 2006 4.157 4.183 4.148 4.183 47,689 +0.01(+0.21%)
Mar 28, 2006 4.192 4.192 4.122 4.174 13,048 -0.02(-0.41%)
Mar 27, 2006 4.131 4.200 4.131 4.192 60,391 +0.03(+0.83%)
Mar 24, 2006 4.114 4.174 4.114 4.157 15,588 +0.00(+0.00%)
Mar 23, 2006 4.131 4.200 4.114 4.157 25,403 -0.02(-0.41%)
Mar 22, 2006 3.984 4.174 3.984 4.174 33,601 +0.01(+0.21%)
Mar 21, 2006 4.114 4.200 4.070 4.166 67,434 +0.03(+0.63%)
Mar 20, 2006 4.200 4.209 4.114 4.140 42,262 -0.06(-1.44%)
Mar 17, 2006 4.200 4.235 4.174 4.200 8,198 -0.02(-0.41%)
Mar 16, 2006 4.183 4.226 4.175 4.218 14,780 -0.02(-0.41%)
Mar 15, 2006 4.244 4.287 4.226 4.235 50,922 -0.01(-0.20%)
Mar 14, 2006 4.287 4.313 4.235 4.244 30,715 -0.08(-1.80%)
Mar 13, 2006 4.261 4.330 4.244 4.321 40,761 -0.03(-0.60%)
Mar 10, 2006 4.244 4.365 4.183 4.347 51,499 +0.10(+2.45%)
Mar 09, 2006 4.330 4.330 4.244 4.244 4,503 -0.05(-1.21%)
Mar 08, 2006 4.244 4.295 4.244 4.295 4,849 -0.03(-0.60%)
Mar 07, 2006 4.278 4.321 4.226 4.321 12,932 +0.01(+0.20%)
Mar 06, 2006 4.356 4.356 4.304 4.313 6,350 -0.04(-0.99%)
Mar 03, 2006 4.330 4.356 4.321 4.356 10,969 +0.03(+0.60%)
Mar 02, 2006 4.252 4.330 4.252 4.330 14,433 +0.06(+1.42%)
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.