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

Carriage Services (NY: CSV )

25.56 -0.18 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 28, 2007 7.398 7.415 6.958 6.993 35,605 -0.38(-5.15%)
Sep 27, 2007 7.251 7.406 7.225 7.372 18,788 +0.11(+1.54%)
Sep 26, 2007 7.174 7.260 7.139 7.260 7,074 +0.09(+1.20%)
Sep 25, 2007 7.303 7.398 7.174 7.174 17,744 -0.09(-1.19%)
Sep 24, 2007 7.200 7.329 7.036 7.260 22,152 +0.00(+0.00%)
Sep 21, 2007 7.243 7.415 7.200 7.260 40,360 +0.01(+0.12%)
Sep 20, 2007 7.036 7.277 7.027 7.251 16,005 +0.07(+0.96%)
Sep 19, 2007 7.079 7.182 7.027 7.182 19,948 +0.02(+0.24%)
Sep 18, 2007 7.113 7.182 7.027 7.165 11,134 +0.14(+1.96%)
Sep 17, 2007 7.243 7.243 7.001 7.027 28,414 -0.25(-3.44%)
Sep 14, 2007 7.122 7.355 7.070 7.277 28,878 +0.16(+2.18%)
Sep 13, 2007 7.165 7.174 7.096 7.122 11,945 -0.04(-0.60%)
Sep 12, 2007 7.320 7.398 7.122 7.165 29,110 -0.16(-2.12%)
Sep 11, 2007 7.579 7.579 7.320 7.320 25,283 -0.13(-1.74%)
Sep 10, 2007 7.622 7.708 7.389 7.450 47,203 -0.01(-0.12%)
Sep 07, 2007 7.501 7.579 7.458 7.458 102,873 +0.00(+0.00%)
Sep 06, 2007 7.234 7.475 7.165 7.458 77,126 +0.31(+4.34%)
Sep 05, 2007 7.243 7.286 7.018 7.148 27,835 -0.13(-1.78%)
Sep 04, 2007 7.415 7.415 7.251 7.277 26,327 -0.05(-0.71%)
Aug 31, 2007 7.027 7.363 7.010 7.329 20,180 +0.34(+4.81%)
Aug 30, 2007 7.200 7.200 6.915 6.993 50,219 -0.15(-2.05%)
Aug 29, 2007 7.062 7.208 7.018 7.139 18,788 +0.07(+0.98%)
Aug 28, 2007 7.286 7.458 7.018 7.070 43,608 -0.28(-3.76%)
Aug 27, 2007 7.544 7.648 7.208 7.346 75,386 -0.16(-2.07%)
Aug 24, 2007 7.303 7.544 7.156 7.501 62,396 +0.26(+3.57%)
Aug 23, 2007 6.932 7.269 6.932 7.243 25,863 +0.24(+3.45%)
Aug 22, 2007 7.070 7.217 6.855 7.001 82,113 -0.11(-1.58%)
Aug 21, 2007 6.898 7.113 6.889 7.113 22,963 +0.13(+1.85%)
Aug 20, 2007 7.156 7.165 6.872 6.984 39,317 -0.14(-1.94%)
Aug 17, 2007 7.208 7.303 7.036 7.122 44,536 +0.01(+0.12%)
Aug 16, 2007 6.950 7.208 6.794 7.113 64,020 +0.08(+1.10%)
Aug 15, 2007 6.889 7.105 6.768 7.036 106,701 +0.16(+2.38%)
Aug 14, 2007 7.070 7.329 6.699 6.872 147,177 -0.12(-1.73%)
Aug 13, 2007 6.958 7.389 6.596 6.993 148,453 -0.02(-0.25%)
Aug 10, 2007 7.458 7.536 6.924 7.010 115,051 -0.36(-4.91%)
Aug 09, 2007 7.760 8.062 7.303 7.372 265,244 -0.56(-7.07%)
Aug 08, 2007 7.527 7.932 7.527 7.932 168,634 +0.48(+6.48%)
Aug 07, 2007 7.320 7.613 7.260 7.450 86,752 +0.14(+1.89%)
Aug 06, 2007 7.320 7.381 7.208 7.312 37,577 -0.03(-0.47%)
Aug 03, 2007 7.372 7.458 7.329 7.346 34,329 -0.11(-1.50%)
Aug 02, 2007 7.372 7.570 7.312 7.458 42,564 -0.04(-0.57%)
Aug 01, 2007 7.717 7.734 6.967 7.501 93,595 -0.15(-1.92%)
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%)
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.