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 (%)
Jul 31, 2012 7.143 7.196 7.046 7.143 58,261 -0.02(-0.25%)
Jul 30, 2012 7.355 7.355 7.081 7.161 75,881 -0.17(-2.29%)
Jul 27, 2012 6.957 7.338 6.882 7.329 40,255 +0.36(+5.20%)
Jul 26, 2012 6.957 6.993 6.851 6.966 28,603 +0.08(+1.16%)
Jul 25, 2012 7.072 7.072 6.825 6.887 41,225 -0.18(-2.50%)
Jul 24, 2012 7.285 7.285 7.064 7.064 44,847 -0.21(-2.92%)
Jul 23, 2012 7.523 7.523 7.099 7.276 46,107 -0.33(-4.30%)
Jul 20, 2012 7.647 7.753 7.594 7.603 65,382 -0.11(-1.38%)
Jul 19, 2012 7.727 7.753 7.682 7.709 48,236 -0.03(-0.34%)
Jul 18, 2012 7.753 7.753 7.674 7.735 48,657 +0.01(+0.11%)
Jul 17, 2012 7.735 7.753 7.612 7.727 59,783 +0.03(+0.34%)
Jul 16, 2012 7.665 7.771 7.603 7.700 64,682 -0.04(-0.46%)
Jul 13, 2012 7.656 7.841 7.620 7.735 76,177 +0.06(+0.81%)
Jul 12, 2012 7.620 7.691 7.488 7.674 69,549 +0.01(+0.12%)
Jul 11, 2012 7.691 7.727 7.568 7.665 110,765 -0.06(-0.80%)
Jul 10, 2012 7.709 7.735 7.647 7.727 62,743 +0.05(+0.69%)
Jul 09, 2012 7.567 7.727 7.470 7.674 62,996 +0.11(+1.40%)
Jul 06, 2012 7.523 7.594 7.523 7.567 29,788 -0.03(-0.35%)
Jul 05, 2012 7.532 7.594 7.497 7.594 23,463 +0.08(+1.06%)
Jul 03, 2012 7.346 7.559 7.346 7.514 31,047 +0.14(+1.92%)
Jul 02, 2012 7.355 7.417 7.311 7.373 88,079 +0.02(+0.24%)
Jun 29, 2012 7.214 7.461 7.196 7.355 70,179 +0.26(+3.61%)
Jun 28, 2012 7.072 7.161 7.046 7.099 77,405 -0.02(-0.25%)
Jun 27, 2012 7.099 7.117 7.019 7.117 100,384 +0.04(+0.50%)
Jun 26, 2012 7.037 7.117 6.940 7.081 68,338 +0.04(+0.50%)
Jun 25, 2012 7.152 7.231 7.002 7.046 105,085 -0.17(-2.33%)
Jun 22, 2012 7.382 7.594 6.940 7.214 2,101,084 -0.11(-1.57%)
Jun 21, 2012 7.355 7.391 7.223 7.329 112,225 -0.08(-1.07%)
Jun 20, 2012 7.072 7.461 6.975 7.408 109,651 +0.27(+3.71%)
Jun 19, 2012 6.719 7.152 6.640 7.143 133,258 +0.42(+6.32%)
Jun 18, 2012 6.533 6.807 6.524 6.719 88,683 +0.12(+1.88%)
Jun 15, 2012 6.462 6.613 6.365 6.595 49,203 +0.02(+0.27%)
Jun 14, 2012 6.436 6.630 6.330 6.577 48,574 +0.06(+0.95%)
Jun 13, 2012 6.409 6.515 6.321 6.515 30,135 +0.13(+2.08%)
Jun 12, 2012 6.409 6.454 6.374 6.383 33,896 -0.01(-0.14%)
Jun 11, 2012 6.586 6.630 6.321 6.392 35,735 -0.16(-2.43%)
Jun 08, 2012 6.480 6.586 6.445 6.551 35,471 +0.11(+1.79%)
Jun 07, 2012 6.445 6.551 6.392 6.436 16,064 +0.05(+0.83%)
Jun 06, 2012 6.277 6.427 6.277 6.383 4,699 +0.11(+1.69%)
Jun 05, 2012 6.524 6.524 6.277 6.277 22,021 -0.22(-3.40%)
Jun 04, 2012 6.480 6.551 6.399 6.498 33,921 -0.04(-0.68%)
Jun 01, 2012 6.436 6.542 6.259 6.542 70,382 +0.07(+1.09%)
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.