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 (%)
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%)
Aug 01, 2011 4.948 5.122 4.887 4.937 35,815 -0.02(-0.47%)
Jul 29, 2011 4.896 5.061 4.887 4.961 22,899 +0.07(+1.33%)
Jul 28, 2011 4.956 5.017 4.887 4.896 29,946 -0.10(-1.92%)
Jul 27, 2011 5.139 5.148 4.930 4.991 20,321 -0.15(-2.88%)
Jul 26, 2011 5.209 5.209 5.078 5.139 15,624 -0.08(-1.50%)
Jul 25, 2011 5.209 5.269 5.102 5.217 28,092 +0.01(+0.17%)
Jul 22, 2011 5.157 5.269 5.157 5.209 41,267 +0.02(+0.33%)
Jul 21, 2011 4.939 5.209 4.939 5.191 41,453 +0.25(+5.11%)
Jul 20, 2011 4.930 4.956 4.869 4.939 24,914 +0.01(+0.18%)
Jul 19, 2011 4.548 4.930 4.548 4.930 52,504 +0.04(+0.89%)
Jul 18, 2011 4.878 4.948 4.870 4.887 10,254 +0.01(+0.18%)
Jul 15, 2011 5.000 5.000 4.861 4.878 6,602 -0.04(-0.88%)
Jul 14, 2011 4.982 5.017 4.896 4.922 13,547 -0.05(-1.05%)
Jul 13, 2011 4.939 5.009 4.887 4.974 22,142 +0.11(+2.33%)
Jul 12, 2011 4.869 4.922 4.861 4.861 10,444 -0.03(-0.53%)
Jul 11, 2011 4.922 4.948 4.869 4.887 7,201 -0.04(-0.88%)
Jul 08, 2011 4.991 4.991 4.930 4.930 1,903 -0.07(-1.39%)
Jul 07, 2011 4.922 5.035 4.922 5.000 11,347 +0.06(+1.29%)
Jul 06, 2011 4.922 4.939 4.922 4.936 5,974 -0.00(-0.05%)
Jul 05, 2011 4.991 4.991 4.869 4.939 16,180 -0.02(-0.35%)
Jul 01, 2011 4.930 4.956 4.861 4.956 54,540 +0.03(+0.71%)
Jun 30, 2011 4.869 4.948 4.869 4.922 15,492 +0.03(+0.71%)
Jun 29, 2011 4.791 4.930 4.791 4.887 19,045 +0.10(+2.18%)
Jun 28, 2011 4.774 4.904 4.774 4.782 12,196 +0.02(+0.36%)
Jun 27, 2011 4.722 4.800 4.713 4.765 12,629 +0.00(+0.00%)
Jun 24, 2011 4.896 4.948 4.713 4.765 21,384 -0.11(-2.32%)
Jun 23, 2011 4.861 4.939 4.713 4.878 21,702 -0.06(-1.23%)
Jun 22, 2011 4.878 4.948 4.826 4.939 5,121 +0.04(+0.89%)
Jun 21, 2011 4.817 5.000 4.800 4.896 16,057 +0.09(+1.81%)
Jun 20, 2011 4.835 4.869 4.809 4.809 18,597 -0.07(-1.42%)
Jun 17, 2011 5.087 5.148 4.878 4.878 21,712 -0.15(-2.94%)
Jun 16, 2011 5.000 5.226 4.982 5.026 30,080 -0.01(-0.17%)
Jun 15, 2011 4.939 5.035 4.852 5.035 19,994 +0.10(+1.94%)
Jun 14, 2011 4.843 4.939 4.835 4.939 15,078 +0.10(+2.16%)
Jun 13, 2011 4.739 4.835 4.730 4.835 56,428 +0.06(+1.28%)
Jun 10, 2011 4.774 4.782 4.713 4.774 31,406 +0.02(+0.36%)
Jun 09, 2011 4.748 4.782 4.748 4.756 16,383 -0.03(-0.55%)
Jun 08, 2011 4.878 4.878 4.730 4.782 28,793 -0.03(-0.54%)
Jun 07, 2011 4.739 4.887 4.730 4.809 14,532 +0.04(+0.80%)
Jun 06, 2011 4.869 4.887 4.713 4.770 58,393 -0.13(-2.73%)
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.