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

Carriage Services (NY: CSV )

26.40 -0.16 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 29, 2008 7.096 7.096 6.562 6.812 122,474 -0.22(-3.07%)
Feb 28, 2008 6.829 7.027 6.777 7.027 33,286 +0.08(+1.12%)
Feb 27, 2008 6.467 6.975 6.467 6.950 84,317 +0.50(+7.75%)
Feb 26, 2008 6.389 6.570 6.380 6.449 33,286 -0.02(-0.27%)
Feb 25, 2008 6.294 6.536 6.234 6.467 74,110 +0.11(+1.76%)
Feb 22, 2008 6.812 6.872 6.148 6.355 133,724 -0.37(-5.51%)
Feb 21, 2008 6.251 6.751 6.105 6.725 94,755 +0.48(+7.73%)
Feb 20, 2008 6.122 6.346 6.113 6.242 27,951 +0.11(+1.83%)
Feb 19, 2008 6.217 6.251 6.130 6.130 26,066 -0.09(-1.39%)
Feb 18, 2008 6.406 6.562 6.182 6.217 0 +0.00(+0.00%)
Feb 15, 2008 6.406 6.562 6.182 6.217 30,717 -0.19(-2.96%)
Feb 14, 2008 6.501 6.544 6.389 6.406 37,577 -0.06(-0.93%)
Feb 13, 2008 6.467 6.725 6.449 6.467 36,672 +0.02(+0.27%)
Feb 12, 2008 6.682 6.682 6.380 6.449 82,991 -0.22(-3.36%)
Feb 11, 2008 6.191 6.708 6.036 6.674 290,574 +0.50(+8.10%)
Feb 08, 2008 6.467 6.579 6.174 6.174 51,842 -0.32(-4.91%)
Feb 07, 2008 6.622 6.622 6.458 6.493 95,914 -0.11(-1.70%)
Feb 06, 2008 6.820 6.881 6.596 6.605 192,641 -0.10(-1.54%)
Feb 05, 2008 7.096 7.096 6.665 6.708 84,606 -0.39(-5.47%)
Feb 04, 2008 6.958 7.113 6.958 7.096 48,827 +0.03(+0.37%)
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.