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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2006 4.330 4.408 4.313 4.408 60,968 +0.08(+1.80%)
Dec 28, 2006 4.356 4.399 4.321 4.330 125,285 -0.01(-0.20%)
Dec 27, 2006 4.373 4.399 4.339 4.339 50,691 +0.01(+0.20%)
Dec 26, 2006 4.373 4.391 4.330 4.330 18,475 -0.05(-1.19%)
Dec 22, 2006 4.399 4.417 4.373 4.382 21,593 -0.02(-0.39%)
Dec 21, 2006 4.408 4.417 4.391 4.399 15,357 +0.03(+0.59%)
Dec 20, 2006 4.356 4.373 4.356 4.373 50,460 +0.00(+0.00%)
Dec 19, 2006 4.330 4.373 4.330 4.373 26,211 +0.04(+1.00%)
Dec 18, 2006 4.330 4.347 4.322 4.330 23,556 +0.00(+0.00%)
Dec 15, 2006 4.347 4.347 4.330 4.330 15,819 -0.02(-0.40%)
Dec 14, 2006 4.339 4.373 4.339 4.347 26,211 -0.03(-0.59%)
Dec 13, 2006 4.295 4.373 4.295 4.373 19,860 +0.09(+2.02%)
Dec 12, 2006 4.295 4.339 4.278 4.287 10,392 -0.07(-1.59%)
Dec 11, 2006 4.321 4.373 4.315 4.356 3,117 -0.01(-0.20%)
Dec 08, 2006 4.347 4.417 4.330 4.365 25,749 +0.02(+0.40%)
Dec 07, 2006 4.365 4.365 4.295 4.347 19,283 -0.03(-0.59%)
Dec 06, 2006 4.373 4.373 4.356 4.373 7,390 +0.01(+0.20%)
Dec 05, 2006 4.321 4.373 4.321 4.365 4,734 +0.06(+1.41%)
Dec 04, 2006 4.356 4.365 4.295 4.304 12,701 -0.07(-1.58%)
Dec 01, 2006 4.407 4.460 4.339 4.373 10,161 -0.08(-1.75%)
Nov 30, 2006 4.434 4.469 4.408 4.451 15,704 +0.02(+0.39%)
Nov 29, 2006 4.365 4.495 4.365 4.434 24,710 +0.10(+2.40%)
Nov 28, 2006 4.252 4.373 4.226 4.330 51,730 +0.03(+0.60%)
Nov 27, 2006 4.166 4.330 4.157 4.304 41,684 +0.06(+1.43%)
Nov 24, 2006 4.183 4.244 3.992 4.244 38,105 +0.09(+2.08%)
Nov 22, 2006 4.114 4.166 4.114 4.157 12,008 -0.02(-0.41%)
Nov 21, 2006 4.200 4.226 4.148 4.174 6,928 +0.00(+0.00%)
Nov 20, 2006 4.105 4.235 4.105 4.174 9,237 +0.02(+0.42%)
Nov 17, 2006 4.244 4.244 4.140 4.157 24,364 -0.07(-1.64%)
Nov 16, 2006 4.070 4.226 4.036 4.226 72,053 +0.16(+3.83%)
Nov 15, 2006 4.053 4.114 4.044 4.070 41,107 +0.02(+0.43%)
Nov 14, 2006 4.131 4.157 4.001 4.053 79,097 -0.08(-1.89%)
Nov 13, 2006 4.140 4.183 4.131 4.131 40,530 -0.04(-1.04%)
Nov 10, 2006 4.235 4.235 4.174 4.174 20,553 -0.05(-1.23%)
Nov 09, 2006 4.183 4.269 4.122 4.226 50,691 -0.13(-2.98%)
Nov 08, 2006 4.261 4.434 4.252 4.356 132,675 +0.09(+2.03%)
Nov 07, 2006 4.261 4.287 4.261 4.269 34,063 +0.03(+0.61%)
Nov 06, 2006 4.209 4.252 4.180 4.244 10,045 +0.04(+1.03%)
Nov 03, 2006 4.192 4.235 4.174 4.200 9,468 +0.01(+0.21%)
Nov 02, 2006 4.157 4.200 4.148 4.192 2,540 +0.09(+2.11%)
Nov 01, 2006 4.053 4.200 4.053 4.105 21,708 +0.01(+0.21%)
Oct 31, 2006 4.157 4.200 4.079 4.096 14,780 -0.03(-0.84%)
Oct 30, 2006 4.200 4.226 4.070 4.131 26,096 -0.12(-2.85%)
Oct 27, 2006 4.244 4.252 4.235 4.252 6,466 +0.00(+0.00%)
Oct 26, 2006 4.218 4.252 4.088 4.252 21,362 -0.02(-0.41%)
Oct 25, 2006 4.218 4.278 4.157 4.269 49,652 +0.01(+0.20%)
Oct 24, 2006 4.244 4.278 4.244 4.261 66,395 -0.01(-0.20%)
Oct 23, 2006 4.252 4.269 4.226 4.269 7,043 -0.02(-0.40%)
Oct 20, 2006 4.287 4.313 4.261 4.287 9,122 -0.04(-1.00%)
Oct 19, 2006 4.244 4.339 4.244 4.330 39,721 +0.10(+2.25%)
Oct 18, 2006 4.157 4.244 4.140 4.235 33,601 +0.04(+1.03%)
Oct 17, 2006 4.105 4.192 4.088 4.192 24,826 +0.07(+1.68%)
Oct 16, 2006 4.070 4.122 4.070 4.122 6,697 +0.01(+0.21%)
Oct 13, 2006 4.053 4.131 3.993 4.114 32,909 +0.02(+0.42%)
Oct 12, 2006 4.062 4.105 4.062 4.096 9,353 +0.07(+1.72%)
Oct 11, 2006 3.992 4.027 3.992 4.027 13,279 -0.01(-0.21%)
Oct 10, 2006 4.053 4.079 4.027 4.036 9,930 +0.00(+0.00%)
Oct 09, 2006 4.010 4.070 4.010 4.036 4,156 +0.02(+0.43%)
Oct 06, 2006 3.992 4.062 3.992 4.018 36,373 -0.03(-0.64%)
Oct 05, 2006 4.044 4.053 4.027 4.044 5,542 -0.01(-0.21%)
Oct 04, 2006 4.070 4.088 4.027 4.053 3,579 -0.03(-0.64%)
Oct 03, 2006 4.105 4.105 4.079 4.079 9,584 -0.03(-0.63%)
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.