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

Carriage Services (NY: CSV )

26.31 UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2012 6.658 6.658 6.511 6.623 29,692 +0.04(+0.53%)
Mar 29, 2012 6.430 6.640 6.395 6.588 64,903 +0.19(+3.02%)
Mar 28, 2012 6.378 6.483 6.229 6.395 58,233 +0.01(+0.14%)
Mar 27, 2012 6.457 6.536 6.229 6.386 111,893 -0.02(-0.27%)
Mar 26, 2012 5.957 6.465 5.939 6.404 55,014 +0.47(+7.99%)
Mar 23, 2012 5.729 5.957 5.623 5.930 55,523 +0.17(+2.89%)
Mar 22, 2012 5.562 5.764 5.562 5.764 40,990 +0.24(+4.29%)
Mar 21, 2012 5.439 5.562 5.413 5.527 65,785 +0.09(+1.61%)
Mar 20, 2012 5.281 5.439 5.264 5.439 44,692 +0.15(+2.82%)
Mar 19, 2012 5.264 5.378 5.264 5.290 43,460 +0.00(+0.00%)
Mar 16, 2012 5.351 5.386 5.290 5.290 39,450 -0.09(-1.63%)
Mar 15, 2012 5.369 5.413 5.316 5.378 39,651 -0.02(-0.33%)
Mar 14, 2012 5.413 5.413 5.360 5.395 28,866 -0.01(-0.16%)
Mar 13, 2012 5.307 5.448 5.307 5.404 48,618 +0.08(+1.48%)
Mar 12, 2012 5.264 5.378 5.246 5.325 35,853 +0.10(+1.85%)
Mar 09, 2012 5.228 5.386 5.220 5.228 80,553 +0.00(+0.00%)
Mar 08, 2012 5.255 5.264 5.176 5.228 35,412 +0.01(+0.17%)
Mar 07, 2012 5.167 5.237 5.141 5.220 28,640 +0.09(+1.71%)
Mar 06, 2012 5.114 5.194 5.114 5.132 101,382 -0.08(-1.52%)
Mar 05, 2012 5.158 5.246 5.132 5.211 68,026 +0.02(+0.34%)
Mar 02, 2012 5.141 5.220 5.132 5.193 65,509 +0.03(+0.51%)
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.