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

Carriage Services (NY: CSV )

25.75 -0.25 (-0.96%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 6, 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 (%)
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%)
Nov 01, 2006 4.035 4.182 4.035 4.087 21,804 +0.01(+0.21%)
Oct 31, 2006 4.139 4.182 4.061 4.078 14,845 -0.03(-0.84%)
Oct 30, 2006 4.182 4.208 4.052 4.113 26,211 -0.12(-2.85%)
Oct 27, 2006 4.225 4.234 4.216 4.234 6,494 +0.00(+0.00%)
Oct 26, 2006 4.199 4.234 4.070 4.234 21,456 -0.02(-0.41%)
Oct 25, 2006 4.199 4.259 4.139 4.251 49,871 +0.01(+0.20%)
Oct 24, 2006 4.225 4.259 4.225 4.242 66,688 -0.01(-0.20%)
Oct 23, 2006 4.234 4.251 4.208 4.251 7,074 -0.02(-0.40%)
Oct 20, 2006 4.268 4.294 4.242 4.268 9,162 -0.04(-1.00%)
Oct 19, 2006 4.225 4.320 4.225 4.311 39,896 +0.09(+2.25%)
Oct 18, 2006 4.139 4.225 4.121 4.216 33,750 +0.04(+1.03%)
Oct 17, 2006 4.087 4.173 4.070 4.173 24,935 +0.07(+1.68%)
Oct 16, 2006 4.052 4.104 4.052 4.104 6,726 +0.01(+0.21%)
Oct 13, 2006 4.035 4.113 3.976 4.096 33,054 +0.02(+0.42%)
Oct 12, 2006 4.044 4.087 4.044 4.078 9,394 +0.07(+1.72%)
Oct 11, 2006 3.975 4.009 3.975 4.009 13,337 -0.01(-0.21%)
Oct 10, 2006 4.035 4.061 4.009 4.018 9,974 +0.00(+0.00%)
Oct 09, 2006 3.992 4.052 3.992 4.018 4,175 +0.02(+0.43%)
Oct 06, 2006 3.975 4.044 3.975 4.001 36,533 -0.03(-0.64%)
Oct 05, 2006 4.027 4.035 4.009 4.027 5,567 -0.01(-0.21%)
Oct 04, 2006 4.052 4.070 4.009 4.035 3,595 -0.03(-0.64%)
Oct 03, 2006 4.087 4.087 4.061 4.061 9,626 -0.03(-0.63%)
Oct 02, 2006 4.052 4.087 3.984 4.087 1,159 +0.07(+1.72%)
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%)
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.