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 (%)
Mar 31, 2006 4.148 4.174 4.122 4.157 19,283 +0.01(+0.21%)
Mar 30, 2006 4.183 4.183 4.114 4.148 101,383 -0.03(-0.83%)
Mar 29, 2006 4.157 4.183 4.148 4.183 47,689 +0.01(+0.21%)
Mar 28, 2006 4.192 4.192 4.122 4.174 13,048 -0.02(-0.41%)
Mar 27, 2006 4.131 4.200 4.131 4.192 60,391 +0.03(+0.83%)
Mar 24, 2006 4.114 4.174 4.114 4.157 15,588 +0.00(+0.00%)
Mar 23, 2006 4.131 4.200 4.114 4.157 25,403 -0.02(-0.41%)
Mar 22, 2006 3.984 4.174 3.984 4.174 33,601 +0.01(+0.21%)
Mar 21, 2006 4.114 4.200 4.070 4.166 67,434 +0.03(+0.63%)
Mar 20, 2006 4.200 4.209 4.114 4.140 42,262 -0.06(-1.44%)
Mar 17, 2006 4.200 4.235 4.174 4.200 8,198 -0.02(-0.41%)
Mar 16, 2006 4.183 4.226 4.175 4.218 14,780 -0.02(-0.41%)
Mar 15, 2006 4.244 4.287 4.226 4.235 50,922 -0.01(-0.20%)
Mar 14, 2006 4.287 4.313 4.235 4.244 30,715 -0.08(-1.80%)
Mar 13, 2006 4.261 4.330 4.244 4.321 40,761 -0.03(-0.60%)
Mar 10, 2006 4.244 4.365 4.183 4.347 51,499 +0.10(+2.45%)
Mar 09, 2006 4.330 4.330 4.244 4.244 4,503 -0.05(-1.21%)
Mar 08, 2006 4.244 4.295 4.244 4.295 4,849 -0.03(-0.60%)
Mar 07, 2006 4.278 4.321 4.226 4.321 12,932 +0.01(+0.20%)
Mar 06, 2006 4.356 4.356 4.304 4.313 6,350 -0.04(-0.99%)
Mar 03, 2006 4.330 4.356 4.321 4.356 10,969 +0.03(+0.60%)
Mar 02, 2006 4.252 4.330 4.252 4.330 14,433 +0.06(+1.42%)
Mar 01, 2006 4.269 4.321 4.269 4.269 3,117 -0.03(-0.60%)
Feb 28, 2006 4.321 4.330 4.295 4.295 2,424 -0.03(-0.60%)
Feb 27, 2006 4.321 4.330 4.313 4.321 6,466 -0.01(-0.20%)
Feb 24, 2006 4.261 4.330 4.261 4.330 8,082 +0.03(+0.81%)
Feb 23, 2006 4.321 4.330 4.295 4.295 24,710 -0.01(-0.20%)
Feb 22, 2006 4.304 4.339 4.287 4.304 62,238 -0.02(-0.40%)
Feb 21, 2006 4.313 4.321 4.270 4.321 7,043 +0.01(+0.20%)
Feb 17, 2006 4.365 4.373 4.313 4.313 14,780 -0.02(-0.40%)
Feb 16, 2006 4.330 4.339 4.321 4.330 55,541 +0.00(+0.00%)
Feb 15, 2006 4.330 4.373 4.321 4.330 184,406 +0.01(+0.20%)
Feb 14, 2006 4.252 4.321 4.252 4.321 1,385 +0.05(+1.21%)
Feb 13, 2006 4.261 4.321 4.261 4.269 6,581 -0.06(-1.40%)
Feb 10, 2006 4.339 4.339 4.270 4.330 5,311 -0.04(-0.99%)
Feb 09, 2006 4.252 4.373 4.244 4.373 44,109 +0.14(+3.27%)
Feb 08, 2006 4.174 4.235 4.157 4.235 12,008 +0.03(+0.62%)
Feb 07, 2006 4.200 4.244 4.166 4.209 28,867 +0.00(+0.00%)
Feb 06, 2006 4.261 4.261 4.209 4.209 4,503 +0.00(+0.00%)
Feb 03, 2006 4.235 4.261 4.200 4.209 3,926 -0.06(-1.42%)
Feb 02, 2006 4.269 4.321 4.269 4.269 9,930 +0.00(+0.00%)
Feb 01, 2006 4.244 4.295 4.209 4.269 30,022 -0.06(-1.40%)
Jan 31, 2006 4.269 4.339 4.235 4.330 17,551 +0.01(+0.20%)
Jan 30, 2006 4.330 4.330 4.244 4.321 14,895 -0.02(-0.40%)
Jan 27, 2006 4.244 4.547 4.244 4.339 47,920 +0.03(+0.60%)
Jan 26, 2006 4.261 4.313 4.218 4.313 15,934 +0.04(+1.01%)
Jan 25, 2006 4.209 4.313 4.183 4.269 23,094 -0.00(-0.02%)
Jan 24, 2006 4.339 4.339 4.244 4.270 14,318 -0.03(-0.58%)
Jan 23, 2006 4.304 4.330 4.261 4.295 37,643 +0.02(+0.40%)
Jan 20, 2006 4.304 4.313 4.252 4.278 8,544 +0.00(+0.00%)
Jan 19, 2006 4.200 4.304 4.200 4.278 20,553 +0.08(+1.86%)
Jan 18, 2006 4.183 4.235 4.166 4.200 21,015 -0.04(-1.02%)
Jan 17, 2006 4.166 4.269 4.166 4.244 17,551 +0.00(+0.00%)
Jan 13, 2006 4.321 4.330 4.122 4.244 56,349 -0.08(-1.80%)
Jan 12, 2006 4.304 4.330 4.295 4.321 20,438 +0.00(+0.00%)
Jan 11, 2006 4.330 4.347 4.289 4.321 14,202 +0.02(+0.40%)
Jan 10, 2006 4.287 4.451 4.252 4.304 36,373 -0.02(-0.40%)
Jan 09, 2006 4.261 4.321 4.261 4.321 25,749 -0.01(-0.20%)
Jan 06, 2006 4.347 4.347 4.295 4.330 29,560 -0.03(-0.79%)
Jan 05, 2006 4.373 4.373 4.313 4.365 31,638 -0.13(-2.89%)
Jan 04, 2006 4.330 4.495 4.200 4.495 52,885 +0.18(+4.22%)
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.