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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2006 4.009 4.027 4.001 4.018 7,654 -0.03(-0.85%)
Sep 28, 2006 4.052 4.096 4.052 4.052 26,443 -0.02(-0.42%)
Sep 27, 2006 3.975 4.070 3.975 4.070 3,131 +0.05(+1.29%)
Sep 26, 2006 4.078 4.078 4.009 4.018 22,152 -0.04(-1.06%)
Sep 25, 2006 4.052 4.087 4.052 4.061 11,018 +0.00(+0.00%)
Sep 22, 2006 4.052 4.078 4.052 4.061 24,471 +0.01(+0.21%)
Sep 21, 2006 3.966 4.052 3.966 4.052 13,453 +0.09(+2.17%)
Sep 20, 2006 3.966 4.035 3.867 3.966 61,353 -0.02(-0.43%)
Sep 19, 2006 4.027 4.078 3.975 3.983 29,922 -0.08(-1.91%)
Sep 18, 2006 4.078 4.087 4.018 4.061 3,015 +0.05(+1.29%)
Sep 15, 2006 4.027 4.052 4.009 4.009 11,134 -0.07(-1.69%)
Sep 14, 2006 4.035 4.078 4.018 4.078 16,817 +0.05(+1.28%)
Sep 13, 2006 4.018 4.070 4.018 4.027 13,569 -0.01(-0.21%)
Sep 12, 2006 4.009 4.044 4.009 4.035 13,685 -0.01(-0.21%)
Sep 11, 2006 4.035 4.052 4.001 4.044 7,074 +0.05(+1.30%)
Sep 08, 2006 4.009 4.052 3.975 3.992 7,538 -0.03(-0.64%)
Sep 07, 2006 4.070 4.087 3.975 4.018 15,309 -0.02(-0.43%)
Sep 06, 2006 3.932 4.044 3.932 4.035 19,368 +0.02(+0.43%)
Sep 05, 2006 3.975 4.018 3.785 4.018 21,572 -0.01(-0.21%)
Sep 01, 2006 3.940 4.052 3.932 4.027 17,048 +0.09(+2.41%)
Aug 31, 2006 3.966 3.992 3.932 3.932 15,425 -0.06(-1.51%)
Aug 30, 2006 4.035 4.035 3.958 3.992 7,074 -0.02(-0.43%)
Aug 29, 2006 3.871 4.009 3.854 4.009 11,018 +0.16(+4.03%)
Aug 28, 2006 3.794 3.871 3.794 3.854 16,353 +0.02(+0.45%)
Aug 25, 2006 3.889 3.889 3.828 3.837 10,902 -0.11(-2.84%)
Aug 24, 2006 3.975 4.009 3.949 3.949 4,755 -0.09(-2.14%)
Aug 23, 2006 4.052 4.052 3.966 4.035 16,469 -0.02(-0.43%)
Aug 22, 2006 4.104 4.104 3.983 4.052 54,626 -0.09(-2.08%)
Aug 21, 2006 3.984 4.139 3.880 4.139 8,582 +0.09(+2.13%)
Aug 18, 2006 4.225 4.225 4.001 4.052 25,979 -0.13(-3.09%)
Aug 17, 2006 4.225 4.225 4.096 4.182 6,146 -0.02(-0.41%)
Aug 16, 2006 4.104 4.259 4.053 4.199 31,082 +0.10(+2.53%)
Aug 15, 2006 4.165 4.225 4.096 4.096 17,860 +0.01(+0.21%)
Aug 14, 2006 3.880 4.087 3.802 4.087 24,935 +0.23(+6.04%)
Aug 11, 2006 3.837 3.923 3.828 3.854 14,613 +0.06(+1.59%)
Aug 10, 2006 3.794 3.820 3.794 3.794 3,131 -0.01(-0.22%)
Aug 09, 2006 3.794 3.846 3.794 3.802 1,623 +0.02(+0.46%)
Aug 08, 2006 3.725 3.854 3.695 3.785 28,646 +0.01(+0.23%)
Aug 07, 2006 3.621 3.794 3.587 3.777 33,054 +0.17(+4.78%)
Aug 04, 2006 3.630 3.630 3.570 3.604 5,682 -0.05(-1.42%)
Aug 03, 2006 3.595 3.656 3.587 3.656 4,175 +0.05(+1.44%)
Aug 02, 2006 3.570 3.664 3.561 3.604 11,250 +0.05(+1.46%)
Aug 01, 2006 3.639 3.639 3.552 3.552 33,402 -0.07(-1.90%)
Jul 31, 2006 3.656 3.664 3.604 3.621 12,757 -0.05(-1.41%)
Jul 28, 2006 3.647 3.682 3.639 3.673 28,878 +0.03(+0.71%)
Jul 27, 2006 3.630 3.673 3.630 3.647 16,701 +0.01(+0.24%)
Jul 26, 2006 3.621 3.751 3.621 3.639 35,373 -0.05(-1.40%)
Jul 25, 2006 3.664 3.690 3.630 3.690 25,515 +0.06(+1.66%)
Jul 24, 2006 3.595 3.664 3.585 3.630 5,451 +0.04(+1.20%)
Jul 21, 2006 3.621 3.656 3.587 3.587 67,036 -0.08(-2.12%)
Jul 20, 2006 3.621 3.725 3.613 3.664 48,247 -0.13(-3.41%)
Jul 19, 2006 3.595 3.897 3.595 3.794 30,038 +0.19(+5.26%)
Jul 18, 2006 3.647 3.664 3.595 3.604 40,708 -0.02(-0.48%)
Jul 17, 2006 3.639 3.699 3.621 3.621 63,904 -0.03(-0.94%)
Jul 14, 2006 3.708 3.708 3.621 3.656 13,801 -0.06(-1.62%)
Jul 13, 2006 3.751 3.794 3.708 3.716 147,525 -0.08(-2.05%)
Jul 12, 2006 3.828 3.837 3.768 3.794 40,012 -0.03(-0.90%)
Jul 11, 2006 3.889 3.914 3.811 3.828 14,613 -0.02(-0.45%)
Jul 10, 2006 3.880 3.897 3.846 3.846 67,036 -0.03(-0.89%)
Jul 07, 2006 3.802 3.880 3.794 3.880 151,469 +0.09(+2.27%)
Jul 06, 2006 3.785 3.828 3.785 3.794 252,719 +0.04(+1.15%)
Jul 05, 2006 3.958 3.958 3.664 3.751 61,817 -0.21(-5.23%)
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.