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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.202 5.236 4.906 5.184 30,300 -0.15(-2.76%)
Oct 28, 2011 5.323 5.358 5.292 5.331 11,423 +0.04(+0.81%)
Oct 27, 2011 5.393 5.480 5.249 5.289 32,085 +0.02(+0.33%)
Oct 26, 2011 5.306 5.323 5.228 5.271 37,408 -0.00(-0.00%)
Oct 25, 2011 5.306 5.306 5.239 5.271 10,339 -0.04(-0.82%)
Oct 24, 2011 5.332 5.343 5.228 5.315 5,678 -0.02(-0.33%)
Oct 21, 2011 5.254 5.341 5.254 5.332 11,035 +0.08(+1.49%)
Oct 20, 2011 5.254 5.275 5.219 5.254 4,542 +0.03(+0.50%)
Oct 19, 2011 5.219 5.254 5.210 5.228 8,728 +0.01(+0.17%)
Oct 18, 2011 5.210 5.315 5.197 5.219 15,501 -0.03(-0.50%)
Oct 17, 2011 5.236 5.306 5.219 5.245 19,379 -0.06(-1.15%)
Oct 14, 2011 5.454 5.506 5.297 5.306 29,423 -0.09(-1.61%)
Oct 13, 2011 5.379 5.428 5.315 5.393 26,689 +0.07(+1.31%)
Oct 12, 2011 5.219 5.393 5.219 5.323 21,600 +0.06(+1.16%)
Oct 11, 2011 5.149 5.263 5.149 5.263 23,124 +0.02(+0.33%)
Oct 10, 2011 5.219 5.393 5.214 5.245 14,147 +0.05(+1.01%)
Oct 07, 2011 5.176 5.219 5.054 5.193 19,156 -0.02(-0.33%)
Oct 06, 2011 5.167 5.228 5.132 5.210 51,334 +0.04(+0.84%)
Oct 05, 2011 4.897 5.210 4.897 5.167 19,404 +0.28(+5.69%)
Oct 04, 2011 4.923 4.923 4.706 4.888 57,534 -0.05(-1.06%)
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.