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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.372 6.513 6.346 6.443 25,490 +0.11(+1.81%)
May 30, 2012 6.425 6.425 6.320 6.328 29,815 -0.10(-1.51%)
May 29, 2012 6.381 6.531 6.381 6.425 12,419 +0.04(+0.69%)
May 25, 2012 6.416 6.469 6.320 6.381 11,645 +0.02(+0.28%)
May 24, 2012 6.346 6.469 6.293 6.364 22,808 -0.01(-0.14%)
May 23, 2012 6.346 6.399 6.293 6.372 35,514 -0.03(-0.41%)
May 22, 2012 6.337 6.460 6.293 6.399 29,308 +0.10(+1.54%)
May 21, 2012 6.390 6.390 6.271 6.302 27,676 -0.09(-1.38%)
May 18, 2012 6.434 6.531 6.311 6.390 30,495 +0.04(+0.55%)
May 17, 2012 6.487 6.487 6.082 6.355 55,907 -0.21(-3.22%)
May 16, 2012 6.619 6.628 6.478 6.566 14,073 -0.08(-1.19%)
May 15, 2012 6.645 6.689 6.610 6.645 10,496 -0.04(-0.66%)
May 14, 2012 6.610 6.689 6.593 6.689 18,151 +0.04(+0.66%)
May 11, 2012 6.663 6.716 6.567 6.645 39,627 +0.00(+0.07%)
May 10, 2012 6.676 6.772 6.588 6.641 40,088 +0.02(+0.26%)
May 09, 2012 6.544 6.650 6.509 6.623 34,199 +0.05(+0.80%)
May 08, 2012 6.579 6.606 6.544 6.571 34,159 +0.00(+0.00%)
May 07, 2012 6.579 6.672 6.544 6.571 34,020 -0.01(-0.13%)
May 04, 2012 6.536 6.658 6.509 6.579 34,965 +0.03(+0.40%)
May 03, 2012 6.615 6.667 6.544 6.553 55,531 -0.04(-0.53%)
May 02, 2012 6.623 6.711 6.579 6.588 117,059 +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.