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 (%)
Jan 31, 2007 4.716 4.794 4.656 4.656 87,448 -0.11(-2.35%)
Jan 30, 2007 4.742 4.768 4.708 4.768 22,847 +0.03(+0.55%)
Jan 29, 2007 4.742 4.759 4.699 4.742 30,502 +0.00(+0.00%)
Jan 26, 2007 4.673 4.751 4.673 4.742 53,118 +0.04(+0.92%)
Jan 25, 2007 4.734 4.734 4.647 4.699 43,144 +0.04(+0.93%)
Jan 24, 2007 4.751 4.785 4.587 4.656 29,110 -0.09(-1.82%)
Jan 23, 2007 4.768 4.777 4.690 4.742 35,489 +0.09(+1.85%)
Jan 22, 2007 4.699 4.716 4.613 4.656 343,067 +0.01(+0.19%)
Jan 19, 2007 4.716 4.725 4.527 4.647 74,574 -0.09(-2.00%)
Jan 18, 2007 4.699 4.785 4.699 4.742 101,366 +0.04(+0.92%)
Jan 17, 2007 4.509 4.889 4.509 4.699 148,917 +0.20(+4.41%)
Jan 16, 2007 4.544 4.613 4.415 4.501 16,237 +0.02(+0.38%)
Jan 12, 2007 4.466 4.484 4.466 4.484 31,082 +0.00(+0.00%)
Jan 11, 2007 4.466 4.690 4.466 4.484 114,471 -0.04(-0.95%)
Jan 10, 2007 4.699 4.725 4.440 4.527 196,353 -0.17(-3.67%)
Jan 09, 2007 4.423 4.734 4.406 4.699 81,069 +0.25(+5.62%)
Jan 08, 2007 4.397 4.458 4.389 4.449 39,085 +0.05(+1.18%)
Jan 05, 2007 4.389 4.397 4.354 4.397 55,090 +0.01(+0.20%)
Jan 04, 2007 4.389 4.397 4.363 4.389 118,067 +0.01(+0.20%)
Jan 03, 2007 4.397 4.397 4.346 4.380 35,605 -0.01(-0.20%)
Dec 29, 2006 4.311 4.389 4.294 4.389 61,237 +0.08(+1.80%)
Dec 28, 2006 4.337 4.379 4.302 4.311 125,837 -0.01(-0.20%)
Dec 27, 2006 4.354 4.380 4.320 4.320 50,914 +0.01(+0.20%)
Dec 26, 2006 4.354 4.371 4.311 4.311 18,556 -0.05(-1.19%)
Dec 22, 2006 4.380 4.397 4.354 4.363 21,688 -0.02(-0.39%)
Dec 21, 2006 4.389 4.397 4.371 4.380 15,425 +0.03(+0.59%)
Dec 20, 2006 4.337 4.354 4.337 4.354 50,683 +0.00(+0.00%)
Dec 19, 2006 4.311 4.354 4.311 4.354 26,327 +0.04(+1.00%)
Dec 18, 2006 4.311 4.328 4.303 4.311 23,659 +0.00(+0.00%)
Dec 15, 2006 4.328 4.328 4.311 4.311 15,889 -0.02(-0.40%)
Dec 14, 2006 4.320 4.354 4.320 4.328 26,327 -0.03(-0.59%)
Dec 13, 2006 4.277 4.354 4.277 4.354 19,948 +0.09(+2.02%)
Dec 12, 2006 4.277 4.320 4.259 4.268 10,438 -0.07(-1.59%)
Dec 11, 2006 4.302 4.354 4.296 4.337 3,131 -0.01(-0.20%)
Dec 08, 2006 4.328 4.397 4.311 4.346 25,863 +0.02(+0.40%)
Dec 07, 2006 4.346 4.346 4.277 4.328 19,368 -0.03(-0.59%)
Dec 06, 2006 4.354 4.354 4.337 4.354 7,422 +0.01(+0.20%)
Dec 05, 2006 4.302 4.354 4.302 4.346 4,755 +0.06(+1.41%)
Dec 04, 2006 4.337 4.346 4.277 4.285 12,757 -0.07(-1.58%)
Dec 01, 2006 4.388 4.440 4.320 4.354 10,206 -0.08(-1.75%)
Nov 30, 2006 4.415 4.449 4.389 4.432 15,773 +0.02(+0.39%)
Nov 29, 2006 4.346 4.475 4.346 4.415 24,819 +0.10(+2.40%)
Nov 28, 2006 4.234 4.354 4.208 4.311 51,958 +0.03(+0.60%)
Nov 27, 2006 4.147 4.311 4.139 4.285 41,868 +0.06(+1.43%)
Nov 24, 2006 4.165 4.225 3.975 4.225 38,273 +0.09(+2.08%)
Nov 22, 2006 4.096 4.147 4.096 4.139 12,061 -0.02(-0.41%)
Nov 21, 2006 4.182 4.208 4.130 4.156 6,958 +0.00(+0.00%)
Nov 20, 2006 4.087 4.216 4.087 4.156 9,278 +0.02(+0.42%)
Nov 17, 2006 4.225 4.225 4.121 4.139 24,471 -0.07(-1.64%)
Nov 16, 2006 4.052 4.208 4.018 4.208 72,371 +0.16(+3.83%)
Nov 15, 2006 4.035 4.096 4.027 4.052 41,288 +0.02(+0.43%)
Nov 14, 2006 4.113 4.139 3.983 4.035 79,445 -0.08(-1.89%)
Nov 13, 2006 4.121 4.165 4.113 4.113 40,708 -0.04(-1.04%)
Nov 10, 2006 4.216 4.216 4.156 4.156 20,644 -0.05(-1.23%)
Nov 09, 2006 4.165 4.251 4.104 4.208 50,914 -0.13(-2.98%)
Nov 08, 2006 4.242 4.415 4.234 4.337 133,260 +0.09(+2.03%)
Nov 07, 2006 4.242 4.268 4.242 4.251 34,213 +0.03(+0.61%)
Nov 06, 2006 4.190 4.234 4.162 4.225 10,090 +0.04(+1.03%)
Nov 03, 2006 4.173 4.216 4.156 4.182 9,510 +0.01(+0.21%)
Nov 02, 2006 4.139 4.182 4.130 4.173 2,551 +0.09(+2.11%)
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.