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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2012 6.400 6.542 6.374 6.471 25,378 +0.11(+1.81%)
May 30, 2012 6.454 6.454 6.347 6.356 29,685 -0.10(-1.51%)
May 29, 2012 6.409 6.560 6.409 6.454 12,364 +0.04(+0.69%)
May 25, 2012 6.445 6.498 6.347 6.409 11,594 +0.02(+0.28%)
May 24, 2012 6.374 6.498 6.321 6.392 22,708 -0.01(-0.14%)
May 23, 2012 6.374 6.427 6.321 6.400 35,359 -0.03(-0.41%)
May 22, 2012 6.365 6.489 6.321 6.427 29,179 +0.10(+1.54%)
May 21, 2012 6.418 6.418 6.299 6.330 27,555 -0.09(-1.38%)
May 18, 2012 6.462 6.560 6.339 6.418 30,361 +0.04(+0.55%)
May 17, 2012 6.515 6.515 6.109 6.383 55,662 -0.21(-3.22%)
May 16, 2012 6.648 6.657 6.507 6.595 14,011 -0.08(-1.19%)
May 15, 2012 6.675 6.719 6.639 6.675 10,450 -0.04(-0.66%)
May 14, 2012 6.639 6.719 6.622 6.719 18,071 +0.04(+0.66%)
May 11, 2012 6.692 6.745 6.596 6.675 39,453 +0.00(+0.07%)
May 10, 2012 6.705 6.802 6.617 6.670 39,912 +0.02(+0.27%)
May 09, 2012 6.573 6.679 6.538 6.652 34,049 +0.05(+0.80%)
May 08, 2012 6.608 6.635 6.573 6.600 34,009 +0.00(+0.00%)
May 07, 2012 6.608 6.701 6.573 6.600 33,871 -0.01(-0.13%)
May 04, 2012 6.564 6.688 6.538 6.608 34,812 +0.03(+0.40%)
May 03, 2012 6.644 6.697 6.573 6.582 55,288 -0.04(-0.53%)
May 02, 2012 6.652 6.741 6.608 6.617 116,546 +0.01(+0.13%)
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.