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

Carriage Services (NY: CSV )

23.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 24, 2011 5.435 5.435 5.330 5.330 10,561 -0.08(-1.45%)
May 23, 2011 5.426 5.431 5.348 5.409 16,048 +0.07(+1.30%)
May 20, 2011 5.330 5.362 5.330 5.339 3,236 -0.03(-0.49%)
May 19, 2011 5.209 5.365 5.209 5.365 34,031 +0.19(+3.70%)
May 18, 2011 5.139 5.191 5.081 5.174 15,435 +0.06(+1.19%)
May 17, 2011 5.104 5.191 5.104 5.113 17,871 -0.06(-1.18%)
May 16, 2011 5.209 5.216 5.113 5.174 14,460 -0.04(-0.68%)
May 13, 2011 5.365 5.374 5.200 5.209 33,955 -0.13(-2.51%)
May 12, 2011 5.300 5.352 5.300 5.343 5,244 +0.04(+0.82%)
May 11, 2011 5.439 5.439 5.231 5.300 11,950 -0.13(-2.39%)
May 10, 2011 5.594 5.594 4.980 5.430 63,393 -0.16(-2.79%)
May 09, 2011 5.569 5.655 5.283 5.586 45,983 +0.07(+1.26%)
May 06, 2011 5.534 5.577 4.980 5.517 49,329 +0.23(+4.43%)
May 05, 2011 5.629 5.690 5.136 5.283 77,697 -0.35(-6.30%)
May 04, 2011 5.551 5.638 5.551 5.638 52,248 +0.14(+2.52%)
May 03, 2011 5.612 5.620 5.456 5.499 15,680 -0.06(-1.09%)
May 02, 2011 5.603 5.603 5.560 5.560 19,471 +0.02(+0.31%)
Apr 29, 2011 5.543 5.594 5.499 5.543 15,501 +0.03(+0.47%)
Apr 28, 2011 5.352 5.517 5.326 5.517 65,576 +0.19(+3.58%)
Apr 27, 2011 5.317 5.326 5.295 5.326 1,616 +0.06(+1.15%)
Apr 26, 2011 5.291 5.352 5.265 5.265 43,255 +0.02(+0.33%)
Apr 25, 2011 5.309 5.309 5.248 5.248 16,023 -0.04(-0.82%)
Apr 21, 2011 5.274 5.309 5.239 5.291 13,968 +0.09(+1.66%)
Apr 20, 2011 5.110 5.257 5.110 5.205 20,893 +0.06(+1.18%)
Apr 19, 2011 5.144 5.196 5.127 5.144 34,085 -0.03(-0.50%)
Apr 18, 2011 5.205 5.205 5.128 5.170 9,136 +0.00(+0.00%)
Apr 15, 2011 5.049 5.231 5.006 5.170 51,390 +0.19(+3.83%)
Apr 14, 2011 5.092 5.092 4.980 4.980 16,402 -0.15(-2.87%)
Apr 13, 2011 5.127 5.127 5.092 5.127 5,614 +0.06(+1.20%)
Apr 12, 2011 5.118 5.161 5.049 5.066 27,895 -0.01(-0.17%)
Apr 11, 2011 4.988 5.317 4.988 5.075 68,929 +0.09(+1.74%)
Apr 08, 2011 5.032 5.066 4.988 4.988 10,944 +0.01(+0.17%)
Apr 07, 2011 5.084 5.084 4.980 4.980 18,232 -0.08(-1.54%)
Apr 06, 2011 4.858 5.143 4.806 5.058 78,354 +0.31(+6.57%)
Apr 05, 2011 4.746 4.781 4.728 4.746 15,514 -0.05(-1.08%)
Apr 04, 2011 4.763 4.850 4.763 4.798 31,783 +0.06(+1.28%)
Apr 01, 2011 4.772 4.789 4.685 4.737 17,637 -0.03(-0.73%)
Mar 31, 2011 4.668 4.841 4.659 4.772 18,822 +0.11(+2.42%)
Mar 30, 2011 4.720 4.772 4.607 4.659 24,487 -0.06(-1.28%)
Mar 29, 2011 4.625 4.720 4.607 4.720 16,635 +0.03(+0.55%)
Mar 28, 2011 4.806 4.806 4.677 4.694 49,015 -0.13(-2.69%)
Mar 25, 2011 4.832 4.875 4.798 4.824 15,073 +0.03(+0.61%)
Mar 24, 2011 4.677 4.884 4.677 4.794 16,787 +0.12(+2.52%)
Mar 23, 2011 4.651 4.702 4.642 4.677 8,528 +0.03(+0.75%)
Mar 22, 2011 4.754 4.789 4.616 4.642 23,890 -0.11(-2.37%)
Mar 21, 2011 4.893 4.893 4.737 4.754 32,470 -0.03(-0.54%)
Mar 18, 2011 4.763 4.780 4.616 4.780 43,217 +0.02(+0.36%)
Mar 17, 2011 5.014 5.014 4.763 4.763 55,607 -0.15(-3.00%)
Mar 16, 2011 4.980 4.988 4.893 4.910 16,897 -0.08(-1.56%)
Mar 15, 2011 4.980 5.006 4.936 4.988 21,229 -0.02(-0.35%)
Mar 14, 2011 4.980 5.101 4.858 5.006 56,886 +0.15(+3.03%)
Mar 11, 2011 5.006 5.006 4.780 4.858 17,245 -0.11(-2.26%)
Mar 10, 2011 5.092 5.092 4.902 4.971 15,623 -0.08(-1.54%)
Mar 09, 2011 5.084 5.084 5.006 5.049 11,073 +0.05(+1.04%)
Mar 08, 2011 4.954 5.032 4.954 4.997 3,810 +0.03(+0.70%)
Mar 07, 2011 5.092 5.092 4.962 4.962 23,721 -0.10(-2.05%)
Mar 04, 2011 5.014 5.127 4.832 5.066 31,880 +0.01(+0.17%)
Mar 03, 2011 4.910 5.118 4.910 5.058 24,234 +0.16(+3.18%)
Mar 02, 2011 4.997 5.092 4.902 4.902 12,080 -0.09(-1.74%)
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.