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

Carriage Services (NY: CSV )

26.13 -0.18 (-0.70%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Aug 31, 2012 7.838 7.979 7.838 7.979 64,651 +0.17(+2.15%)
Aug 30, 2012 7.767 8.164 7.767 7.811 74,018 +0.01(+0.11%)
Aug 29, 2012 7.723 7.829 7.723 7.803 72,027 +0.20(+2.67%)
Aug 27, 2012 7.502 7.644 7.467 7.600 54,676 +0.10(+1.29%)
Aug 24, 2012 7.511 7.573 7.458 7.502 19,604 -0.03(-0.35%)
Aug 23, 2012 7.767 7.767 7.476 7.529 37,758 -0.26(-3.40%)
Aug 22, 2012 7.900 7.944 7.772 7.794 23,524 -0.11(-1.34%)
Aug 21, 2012 7.794 8.041 7.688 7.900 59,206 +0.09(+1.13%)
Aug 20, 2012 7.750 7.811 7.750 7.811 18,204 +0.02(+0.23%)
Aug 17, 2012 7.776 7.811 7.670 7.794 67,788 -0.02(-0.23%)
Aug 16, 2012 7.829 7.829 7.758 7.811 46,671 +0.00(+0.00%)
Aug 15, 2012 7.811 7.891 7.626 7.811 61,696 -0.02(-0.28%)
Aug 14, 2012 7.772 7.869 7.701 7.833 90,460 +0.06(+0.79%)
Aug 13, 2012 7.657 7.781 7.587 7.772 83,287 +0.12(+1.61%)
Aug 10, 2012 7.561 7.701 7.561 7.649 45,557 +0.09(+1.16%)
Aug 09, 2012 7.429 7.578 7.426 7.561 41,735 +0.08(+1.06%)
Aug 08, 2012 7.209 7.481 7.191 7.481 49,738 +0.27(+3.79%)
Aug 07, 2012 7.068 7.261 7.006 7.209 78,606 +0.20(+2.89%)
Aug 06, 2012 7.059 7.094 6.901 7.006 31,856 -0.03(-0.38%)
Aug 03, 2012 6.742 7.103 6.733 7.033 47,039 +0.20(+2.96%)
Aug 02, 2012 6.927 6.980 6.768 6.830 40,321 -0.17(-2.39%)
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.