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

Carriage Services (NY: CSV )

26.31 +0.76 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 30, 2012 6.658 6.658 6.511 6.623 29,692 +0.04(+0.53%)
Mar 29, 2012 6.430 6.640 6.395 6.588 64,903 +0.19(+3.02%)
Mar 28, 2012 6.378 6.483 6.229 6.395 58,233 +0.01(+0.14%)
Mar 27, 2012 6.457 6.536 6.229 6.386 111,893 -0.02(-0.27%)
Mar 26, 2012 5.957 6.465 5.939 6.404 55,014 +0.47(+7.99%)
Mar 23, 2012 5.729 5.957 5.623 5.930 55,523 +0.17(+2.89%)
Mar 22, 2012 5.562 5.764 5.562 5.764 40,990 +0.24(+4.29%)
Mar 21, 2012 5.439 5.562 5.413 5.527 65,785 +0.09(+1.61%)
Mar 20, 2012 5.281 5.439 5.264 5.439 44,692 +0.15(+2.82%)
Mar 19, 2012 5.264 5.378 5.264 5.290 43,460 +0.00(+0.00%)
Mar 16, 2012 5.351 5.386 5.290 5.290 39,450 -0.09(-1.63%)
Mar 15, 2012 5.369 5.413 5.316 5.378 39,651 -0.02(-0.33%)
Mar 14, 2012 5.413 5.413 5.360 5.395 28,866 -0.01(-0.16%)
Mar 13, 2012 5.307 5.448 5.307 5.404 48,618 +0.08(+1.48%)
Mar 12, 2012 5.264 5.378 5.246 5.325 35,853 +0.10(+1.85%)
Mar 09, 2012 5.228 5.386 5.220 5.228 80,553 +0.00(+0.00%)
Mar 08, 2012 5.255 5.264 5.176 5.228 35,412 +0.01(+0.17%)
Mar 07, 2012 5.167 5.237 5.141 5.220 28,640 +0.09(+1.71%)
Mar 06, 2012 5.114 5.194 5.114 5.132 101,382 -0.08(-1.52%)
Mar 05, 2012 5.158 5.246 5.132 5.211 68,026 +0.02(+0.34%)
Mar 02, 2012 5.141 5.220 5.132 5.193 65,509 +0.03(+0.51%)
Mar 01, 2012 5.220 5.255 5.150 5.167 119,477 -0.09(-1.67%)
Feb 29, 2012 5.211 5.264 5.202 5.255 68,048 +0.04(+0.67%)
Feb 28, 2012 5.132 5.220 5.132 5.220 89,703 +0.06(+1.19%)
Feb 27, 2012 5.176 5.193 5.132 5.158 119,600 -0.02(-0.34%)
Feb 24, 2012 5.220 5.220 5.167 5.176 96,274 -0.04(-0.84%)
Feb 23, 2012 5.246 5.272 5.176 5.220 55,065 -0.04(-0.83%)
Feb 22, 2012 5.220 5.290 5.176 5.264 61,286 +0.02(+0.33%)
Feb 21, 2012 5.272 5.272 5.220 5.246 18,014 -0.03(-0.50%)
Feb 17, 2012 5.272 5.307 5.247 5.272 106,953 +0.01(+0.17%)
Feb 16, 2012 5.211 5.264 5.150 5.264 72,640 +0.00(+0.00%)
Feb 15, 2012 5.264 5.290 5.194 5.264 15,100 +0.00(+0.00%)
Feb 14, 2012 5.185 5.299 5.184 5.264 17,475 +0.01(+0.17%)
Feb 13, 2012 5.193 5.264 5.193 5.255 9,259 +0.05(+1.01%)
Feb 10, 2012 5.237 5.281 5.202 5.202 52,272 -0.01(-0.17%)
Feb 09, 2012 5.150 5.264 5.133 5.211 28,665 -0.00(-0.08%)
Feb 08, 2012 5.154 5.224 5.084 5.215 20,090 +0.03(+0.51%)
Feb 07, 2012 5.189 5.224 5.067 5.189 19,449 +0.01(+0.17%)
Feb 06, 2012 5.067 5.198 5.023 5.180 21,996 +0.13(+2.60%)
Feb 03, 2012 5.189 5.189 4.988 5.049 19,862 -0.02(-0.34%)
Feb 02, 2012 5.067 5.145 5.023 5.067 75,811 -0.05(-1.02%)
Feb 01, 2012 5.067 5.207 4.901 5.119 85,248 +0.11(+2.27%)
Jan 31, 2012 5.041 5.110 4.937 5.006 19,002 +0.10(+2.14%)
Jan 30, 2012 5.058 5.102 4.901 4.901 18,227 -0.10(-1.92%)
Jan 27, 2012 5.180 5.180 4.997 4.997 11,317 -0.15(-2.89%)
Jan 26, 2012 5.172 5.233 5.137 5.145 7,824 -0.05(-1.01%)
Jan 25, 2012 5.242 5.250 5.093 5.198 14,906 -0.00(-0.01%)
Jan 24, 2012 5.180 5.224 5.180 5.199 11,676 +0.00(+0.01%)
Jan 23, 2012 5.110 5.198 5.032 5.198 7,619 +0.02(+0.46%)
Jan 20, 2012 5.110 5.174 5.110 5.174 6,427 -0.02(-0.45%)
Jan 19, 2012 5.215 5.215 5.093 5.198 4,578 +0.04(+0.85%)
Jan 18, 2012 5.067 5.154 5.067 5.154 19,226 +0.05(+1.03%)
Jan 17, 2012 5.006 5.136 4.979 5.102 6,817 +0.07(+1.39%)
Jan 13, 2012 5.102 5.154 4.962 5.032 41,645 -0.12(-2.37%)
Jan 12, 2012 5.242 5.250 5.154 5.154 14,311 -0.04(-0.84%)
Jan 11, 2012 5.128 5.276 4.988 5.198 31,836 +0.00(+0.00%)
Jan 10, 2012 5.137 5.242 4.988 5.198 41,850 +0.03(+0.51%)
Jan 09, 2012 4.979 5.233 4.979 5.172 38,653 +0.19(+3.86%)
Jan 06, 2012 4.953 4.979 4.953 4.979 11,447 +0.09(+1.78%)
Jan 05, 2012 4.805 4.979 4.805 4.892 19,770 +0.07(+1.45%)
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.