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

Carriage Services (NY: CSV )

32.85 -0.31 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 6.176 6.347 6.098 6.201 19,593 +0.03(+0.42%)
May 29, 2008 6.012 6.261 5.978 6.176 28,965 +0.15(+2.57%)
May 28, 2008 6.218 6.270 6.021 6.021 52,217 -0.20(-3.18%)
May 27, 2008 6.012 6.485 5.969 6.218 72,638 +0.15(+2.55%)
May 26, 2008 6.141 6.184 6.021 6.064 0 +0.00(+0.00%)
May 23, 2008 6.141 6.184 6.021 6.064 21,020 -0.09(-1.53%)
May 22, 2008 6.184 6.261 6.141 6.158 18,273 +0.03(+0.56%)
May 21, 2008 6.339 6.425 6.107 6.124 54,675 -0.13(-2.06%)
May 20, 2008 6.253 6.519 6.227 6.253 39,989 -0.01(-0.14%)
May 19, 2008 6.399 6.399 6.227 6.261 44,603 -0.27(-4.08%)
May 16, 2008 6.699 6.699 6.450 6.528 44,527 -0.10(-1.55%)
May 15, 2008 6.871 6.871 6.571 6.631 90,236 -0.26(-3.74%)
May 14, 2008 6.442 6.914 6.442 6.888 82,948 +0.43(+6.65%)
May 13, 2008 6.382 6.468 6.193 6.459 57,439 +0.03(+0.40%)
May 12, 2008 6.871 6.871 6.184 6.433 82,900 -0.55(-7.87%)
May 09, 2008 7.043 7.077 6.699 6.983 33,849 -0.15(-2.05%)
May 08, 2008 6.940 7.129 6.846 7.129 61,864 +0.19(+2.72%)
May 07, 2008 7.206 7.284 6.914 6.940 40,924 -0.30(-4.15%)
May 06, 2008 6.785 7.241 6.562 7.241 41,215 +0.45(+6.57%)
May 05, 2008 6.742 6.957 6.742 6.794 22,237 -0.08(-1.12%)
May 02, 2008 7.129 7.129 6.742 6.871 48,724 -0.34(-4.76%)
May 01, 2008 6.846 7.215 6.846 7.215 26,178 +0.09(+1.20%)
Apr 30, 2008 7.172 7.284 7.095 7.129 6,051 -0.12(-1.66%)
Apr 29, 2008 7.438 7.438 7.180 7.249 26,130 -0.27(-3.54%)
Apr 28, 2008 7.318 7.533 7.318 7.515 10,290 +0.16(+2.22%)
Apr 25, 2008 7.369 7.490 7.232 7.352 40,400 -0.15(-1.95%)
Apr 24, 2008 7.412 7.558 7.412 7.498 9,663 -0.03(-0.46%)
Apr 23, 2008 7.473 7.945 7.387 7.533 101,058 +0.04(+0.57%)
Apr 22, 2008 7.292 7.507 7.266 7.490 26,428 +0.21(+2.95%)
Apr 21, 2008 7.129 7.473 7.129 7.275 68,808 +0.07(+0.95%)
Apr 18, 2008 7.438 7.498 7.206 7.206 20,728 -0.27(-3.67%)
Apr 17, 2008 7.567 7.661 7.378 7.481 32,559 -0.09(-1.14%)
Apr 16, 2008 7.284 7.679 7.284 7.567 60,176 +0.27(+3.65%)
Apr 15, 2008 7.026 7.361 7.026 7.301 61,363 +0.27(+3.91%)
Apr 14, 2008 6.931 7.232 6.931 7.026 38,188 +0.09(+1.24%)
Apr 11, 2008 6.906 6.974 6.871 6.940 19,792 +0.03(+0.37%)
Apr 10, 2008 6.897 6.983 6.897 6.914 8,382 +0.01(+0.12%)
Apr 09, 2008 6.871 6.974 6.846 6.906 48,549 +0.03(+0.50%)
Apr 08, 2008 6.880 6.940 6.846 6.871 34,992 -0.05(-0.74%)
Apr 07, 2008 6.914 6.949 6.854 6.923 16,881 +0.04(+0.62%)
Apr 04, 2008 6.828 6.992 6.828 6.880 30,503 +0.05(+0.75%)
Apr 03, 2008 6.828 6.906 6.803 6.828 48,666 -0.08(-1.12%)
Apr 02, 2008 6.863 6.949 6.699 6.906 40,283 +0.00(+0.00%)
Apr 01, 2008 6.691 6.906 6.665 6.906 41,797 +0.25(+3.74%)
Mar 31, 2008 6.614 6.949 6.553 6.657 49,248 -0.03(-0.39%)
Mar 28, 2008 6.450 6.820 6.450 6.682 31,202 +0.21(+3.18%)
Mar 27, 2008 6.459 6.562 6.433 6.476 24,798 +0.00(+0.00%)
Mar 26, 2008 6.648 6.691 6.450 6.476 20,141 -0.18(-2.71%)
Mar 25, 2008 6.485 6.811 6.459 6.657 157,758 +0.23(+3.61%)
Mar 24, 2008 6.356 6.528 6.347 6.425 56,699 +0.03(+0.54%)
Mar 21, 2008 6.468 6.468 6.356 6.390 38,653 +0.00(+0.00%)
Mar 20, 2008 6.468 6.468 6.356 6.390 38,653 +0.02(+0.27%)
Mar 19, 2008 6.279 6.476 6.279 6.373 22,004 -0.01(-0.13%)
Mar 18, 2008 6.244 6.399 6.236 6.382 32,948 +0.15(+2.34%)
Mar 17, 2008 6.236 6.296 6.182 6.236 29,572 -0.03(-0.55%)
Mar 14, 2008 6.261 6.313 6.012 6.270 114,295 +0.01(+0.14%)
Mar 13, 2008 5.961 6.287 5.849 6.261 94,538 +0.27(+4.59%)
Mar 12, 2008 6.390 6.468 5.935 5.987 125,651 -0.44(-6.82%)
Mar 11, 2008 6.330 6.476 6.176 6.425 93,025 +0.09(+1.49%)
Mar 10, 2008 6.407 6.407 6.098 6.330 66,246 -0.13(-1.99%)
Mar 07, 2008 6.528 6.528 6.141 6.459 55,768 -0.09(-1.31%)
Mar 06, 2008 6.528 6.682 6.502 6.545 27,476 -0.05(-0.78%)
Mar 05, 2008 6.699 6.785 6.493 6.596 79,129 -0.14(-2.04%)
Mar 04, 2008 6.545 6.940 6.545 6.734 34,578 +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.