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

Carriage Services (NY: CSV )

25.58 -0.52 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 5.225 5.260 4.928 5.207 30,168 -0.15(-2.76%)
Oct 28, 2011 5.347 5.382 5.315 5.355 11,373 +0.04(+0.81%)
Oct 27, 2011 5.417 5.504 5.272 5.312 31,944 +0.02(+0.33%)
Oct 26, 2011 5.329 5.347 5.251 5.294 37,243 -0.00(-0.00%)
Oct 25, 2011 5.329 5.329 5.262 5.294 10,294 -0.04(-0.82%)
Oct 24, 2011 5.356 5.367 5.251 5.338 5,653 -0.02(-0.33%)
Oct 21, 2011 5.277 5.364 5.277 5.356 10,986 +0.08(+1.49%)
Oct 20, 2011 5.277 5.298 5.242 5.277 4,522 +0.03(+0.50%)
Oct 19, 2011 5.242 5.277 5.233 5.251 8,689 +0.01(+0.17%)
Oct 18, 2011 5.233 5.338 5.220 5.242 15,433 -0.03(-0.50%)
Oct 17, 2011 5.260 5.329 5.242 5.268 19,294 -0.06(-1.15%)
Oct 14, 2011 5.478 5.530 5.321 5.329 29,294 -0.09(-1.61%)
Oct 13, 2011 5.403 5.452 5.338 5.417 26,572 +0.07(+1.31%)
Oct 12, 2011 5.242 5.417 5.242 5.347 21,505 +0.06(+1.16%)
Oct 11, 2011 5.172 5.286 5.172 5.286 23,023 +0.02(+0.33%)
Oct 10, 2011 5.242 5.417 5.237 5.268 14,085 +0.05(+1.01%)
Oct 07, 2011 5.198 5.242 5.076 5.216 19,072 -0.02(-0.33%)
Oct 06, 2011 5.190 5.251 5.155 5.233 51,109 +0.04(+0.84%)
Oct 05, 2011 4.919 5.233 4.919 5.190 19,319 +0.28(+5.69%)
Oct 04, 2011 4.945 4.945 4.727 4.910 57,282 -0.05(-1.06%)
Oct 03, 2011 5.163 5.233 4.962 4.962 37,952 -0.21(-4.01%)
Sep 30, 2011 4.954 5.268 4.936 5.170 28,553 +0.19(+3.81%)
Sep 29, 2011 5.050 5.067 4.980 4.980 21,972 -0.09(-1.72%)
Sep 28, 2011 5.094 5.094 4.928 5.067 18,791 -0.05(-1.02%)
Sep 27, 2011 5.024 5.155 4.980 5.120 23,647 +0.22(+4.46%)
Sep 26, 2011 5.050 5.050 4.901 4.901 20,736 +0.02(+0.36%)
Sep 23, 2011 5.094 5.137 4.875 4.884 10,644 -0.10(-2.10%)
Sep 22, 2011 5.146 5.233 4.980 4.989 22,090 -0.24(-4.52%)
Sep 21, 2011 5.181 5.286 5.094 5.225 24,989 -0.02(-0.33%)
Sep 20, 2011 5.294 5.294 5.190 5.242 20,496 -0.06(-1.15%)
Sep 19, 2011 5.242 5.364 5.129 5.303 7,255 -0.04(-0.82%)
Sep 16, 2011 5.207 5.347 5.181 5.347 23,991 +0.14(+2.60%)
Sep 15, 2011 5.155 5.260 5.094 5.211 18,276 +0.16(+3.20%)
Sep 14, 2011 5.024 5.155 5.024 5.050 6,961 -0.03(-0.52%)
Sep 13, 2011 4.971 5.102 4.936 5.076 12,987 +0.11(+2.29%)
Sep 12, 2011 4.936 5.059 4.936 4.962 19,921 -0.01(-0.18%)
Sep 09, 2011 5.102 5.198 4.954 4.971 12,569 -0.10(-1.90%)
Sep 08, 2011 5.155 5.286 5.016 5.067 25,749 -0.17(-3.33%)
Sep 07, 2011 5.024 5.286 4.901 5.242 21,298 +0.25(+5.08%)
Sep 06, 2011 4.893 5.024 4.858 4.989 5,518 +0.07(+1.42%)
Sep 02, 2011 4.989 5.155 4.886 4.919 26,853 -0.08(-1.57%)
Sep 01, 2011 5.050 5.164 4.840 4.997 25,504 -0.03(-0.52%)
Aug 31, 2011 5.067 5.198 5.024 5.024 11,914 -0.04(-0.86%)
Aug 30, 2011 4.919 5.102 4.919 5.067 6,169 +0.15(+3.02%)
Aug 29, 2011 4.727 5.207 4.727 4.919 12,015 +0.20(+4.26%)
Aug 26, 2011 4.648 4.762 4.639 4.718 23,330 +0.14(+3.05%)
Aug 25, 2011 4.727 4.734 4.578 4.578 1,578 -0.14(-2.96%)
Aug 24, 2011 4.613 4.718 4.543 4.718 10,952 +0.05(+1.12%)
Aug 23, 2011 4.482 4.674 4.482 4.665 7,537 +0.19(+4.30%)
Aug 22, 2011 4.622 4.648 4.447 4.473 35,206 -0.10(-2.10%)
Aug 19, 2011 4.561 4.630 4.464 4.569 18,988 +0.01(+0.19%)
Aug 18, 2011 4.491 4.561 4.447 4.561 4,645 +0.05(+1.16%)
Aug 17, 2011 4.639 4.639 4.491 4.508 28,242 -0.09(-1.90%)
Aug 16, 2011 4.700 4.814 4.526 4.596 53,805 -0.10(-2.23%)
Aug 15, 2011 4.569 4.753 4.569 4.700 20,485 +0.13(+2.87%)
Aug 12, 2011 4.543 4.613 4.482 4.569 16,935 +0.06(+1.36%)
Aug 11, 2011 4.534 4.596 4.499 4.508 20,820 -0.04(-0.96%)
Aug 10, 2011 4.630 4.753 4.499 4.552 14,935 -0.05(-1.04%)
Aug 09, 2011 4.696 4.765 4.391 4.600 37,748 +0.05(+1.15%)
Aug 08, 2011 4.696 4.696 4.530 4.548 80,545 -0.19(-4.04%)
Aug 05, 2011 4.704 4.774 4.678 4.739 32,161 +0.04(+0.93%)
Aug 04, 2011 4.782 4.948 4.591 4.696 48,163 -0.11(-2.35%)
Aug 03, 2011 4.869 4.869 4.800 4.809 13,998 +0.00(+0.00%)
Aug 02, 2011 5.017 5.104 4.791 4.809 26,992 -0.13(-2.61%)
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.