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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2007 7.743 7.743 7.648 7.648 35,721 +0.00(+0.00%)
Jul 30, 2007 7.794 7.872 7.389 7.648 101,829 -0.18(-2.31%)
Jul 27, 2007 7.743 7.829 7.734 7.829 72,255 +0.01(+0.11%)
Jul 26, 2007 7.881 7.881 7.363 7.820 93,131 -0.04(-0.55%)
Jul 25, 2007 7.993 8.045 7.855 7.863 64,716 -0.15(-1.83%)
Jul 24, 2007 8.096 8.096 7.976 8.010 80,025 -0.11(-1.38%)
Jul 23, 2007 8.045 8.122 7.889 8.122 145,786 +0.19(+2.39%)
Jul 20, 2007 7.932 7.932 7.769 7.932 68,543 +0.03(+0.33%)
Jul 19, 2007 8.019 8.019 7.855 7.907 56,365 -0.11(-1.40%)
Jul 18, 2007 7.760 8.019 7.674 8.019 86,520 +0.33(+4.26%)
Jul 17, 2007 7.760 7.760 7.605 7.691 49,175 +0.02(+0.22%)
Jul 16, 2007 7.588 7.813 7.475 7.674 120,270 +0.10(+1.37%)
Jul 13, 2007 7.372 7.588 7.306 7.570 51,146 +0.26(+3.54%)
Jul 12, 2007 7.346 7.553 7.243 7.312 63,556 +0.08(+1.07%)
Jul 11, 2007 7.208 7.389 7.200 7.234 39,896 -0.02(-0.24%)
Jul 10, 2007 7.501 7.570 7.251 7.251 58,801 -0.23(-3.11%)
Jul 09, 2007 7.475 7.700 7.415 7.484 67,963 +0.11(+1.52%)
Jul 06, 2007 7.467 7.467 7.329 7.372 36,997 -0.03(-0.47%)
Jul 05, 2007 7.312 7.588 7.312 7.406 86,172 +0.09(+1.18%)
Jul 03, 2007 7.346 7.346 6.898 7.320 54,046 +0.01(+0.12%)
Jul 02, 2007 7.122 7.398 7.122 7.312 109,948 +0.19(+2.66%)
Jun 29, 2007 7.053 7.191 7.053 7.122 62,628 +0.14(+1.98%)
Jun 28, 2007 7.001 7.157 6.984 6.984 44,304 +0.04(+0.62%)
Jun 27, 2007 6.579 6.993 6.579 6.941 78,866 +0.27(+4.01%)
Jun 26, 2007 6.855 6.924 6.596 6.674 63,672 -0.19(-2.76%)
Jun 25, 2007 6.984 6.984 6.855 6.863 69,355 -0.03(-0.50%)
Jun 22, 2007 6.898 7.027 6.898 6.898 41,868 -0.10(-1.48%)
Jun 21, 2007 7.217 7.217 6.898 7.001 34,793 -0.15(-2.05%)
Jun 20, 2007 6.993 7.200 6.846 7.148 70,863 +0.23(+3.37%)
Jun 19, 2007 6.898 6.967 6.863 6.915 139,523 +0.02(+0.25%)
Jun 18, 2007 6.846 6.924 6.777 6.898 181,971 +0.14(+2.04%)
Jun 15, 2007 6.527 6.768 6.467 6.760 105,425 +0.17(+2.62%)
Jun 14, 2007 6.708 6.708 6.484 6.587 37,345 +0.05(+0.79%)
Jun 13, 2007 6.484 6.553 6.467 6.536 34,329 +0.04(+0.66%)
Jun 12, 2007 6.527 6.553 6.493 6.493 139,755 -0.04(-0.66%)
Jun 11, 2007 6.605 6.622 6.527 6.536 194,497 -0.07(-1.04%)
Jun 08, 2007 6.846 6.846 6.587 6.605 53,350 -0.24(-3.53%)
Jun 07, 2007 6.889 6.889 6.768 6.846 64,136 +0.04(+0.63%)
Jun 06, 2007 6.725 6.803 6.596 6.803 32,126 +0.16(+2.47%)
Jun 05, 2007 6.898 6.906 6.613 6.639 47,899 -0.26(-3.75%)
Jun 04, 2007 6.872 6.924 6.717 6.898 144,278 +0.07(+1.01%)
Jun 01, 2007 6.596 6.881 6.587 6.829 48,015 +0.25(+3.80%)
May 31, 2007 6.743 6.794 6.579 6.579 58,685 -0.17(-2.55%)
May 30, 2007 6.682 6.768 6.596 6.751 65,180 +0.07(+1.03%)
May 29, 2007 6.682 6.760 6.665 6.682 34,097 -0.02(-0.26%)
May 25, 2007 6.898 6.898 6.699 6.699 30,386 -0.12(-1.77%)
May 24, 2007 6.837 6.837 6.751 6.820 28,530 -0.02(-0.25%)
May 23, 2007 6.820 6.881 6.467 6.837 27,951 +0.03(+0.51%)
May 22, 2007 6.863 6.881 6.699 6.803 34,909 -0.06(-0.88%)
May 21, 2007 6.622 6.889 6.562 6.863 118,680 +0.19(+2.84%)
May 18, 2007 6.786 6.889 6.553 6.674 113,659 -0.07(-1.02%)
May 17, 2007 6.613 6.898 6.605 6.743 134,652 +0.09(+1.43%)
May 16, 2007 6.984 6.950 6.613 6.648 165,154 -0.34(-4.81%)
May 15, 2007 7.200 7.312 6.975 6.984 94,871 -0.24(-3.34%)
May 14, 2007 7.700 7.700 7.208 7.225 72,719 -0.33(-4.34%)
May 11, 2007 7.613 7.700 7.381 7.553 91,855 -0.03(-0.45%)
May 10, 2007 7.148 7.631 7.044 7.588 297,951 +0.39(+5.39%)
May 09, 2007 7.018 7.260 6.932 7.200 129,664 +0.20(+2.83%)
May 08, 2007 6.837 7.113 6.786 7.001 62,164 +0.15(+2.14%)
May 07, 2007 6.975 6.975 6.846 6.855 139,360 -0.10(-1.49%)
May 04, 2007 7.036 7.036 6.950 6.958 25,631 -0.04(-0.61%)
May 03, 2007 6.941 7.070 6.941 7.001 60,773 +0.10(+1.50%)
May 02, 2007 6.803 7.087 6.803 6.898 74,597 -0.10(-1.48%)
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.