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 (%)
May 30, 2008 6.199 6.372 6.122 6.225 19,518 +0.03(+0.42%)
May 29, 2008 6.036 6.286 6.001 6.199 28,854 +0.16(+2.57%)
May 28, 2008 6.242 6.294 6.044 6.044 52,016 -0.20(-3.18%)
May 27, 2008 6.036 6.510 5.992 6.242 72,359 +0.16(+2.55%)
May 26, 2008 6.165 6.208 6.044 6.087 0 +0.00(+0.00%)
May 23, 2008 6.165 6.208 6.044 6.087 20,940 -0.09(-1.53%)
May 22, 2008 6.208 6.286 6.165 6.182 18,202 +0.03(+0.56%)
May 21, 2008 6.363 6.449 6.130 6.148 54,465 -0.13(-2.06%)
May 20, 2008 6.277 6.544 6.251 6.277 39,835 -0.01(-0.14%)
May 19, 2008 6.424 6.424 6.251 6.286 44,431 -0.27(-4.08%)
May 16, 2008 6.725 6.725 6.475 6.553 44,356 -0.10(-1.55%)
May 15, 2008 6.898 6.898 6.596 6.656 89,889 -0.26(-3.74%)
May 14, 2008 6.467 6.941 6.467 6.915 82,629 +0.43(+6.65%)
May 13, 2008 6.406 6.493 6.217 6.484 57,218 +0.03(+0.40%)
May 12, 2008 6.898 6.898 6.208 6.458 82,581 -0.55(-7.87%)
May 09, 2008 7.070 7.105 6.725 7.010 33,719 -0.15(-2.05%)
May 08, 2008 6.967 7.156 6.872 7.156 61,626 +0.19(+2.72%)
May 07, 2008 7.234 7.312 6.941 6.967 40,766 -0.30(-4.15%)
May 06, 2008 6.812 7.269 6.587 7.269 41,056 +0.45(+6.57%)
May 05, 2008 6.768 6.984 6.768 6.820 22,152 -0.08(-1.12%)
May 02, 2008 7.156 7.156 6.768 6.898 48,537 -0.34(-4.76%)
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.