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

Carriage Services (NY: CSV )

26.19 +0.64 (+2.50%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 9, 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 (%)
Apr 30, 2008 7.200 7.312 7.122 7.156 6,028 -0.12(-1.66%)
Apr 29, 2008 7.467 7.467 7.208 7.277 26,030 -0.27(-3.54%)
Apr 28, 2008 7.346 7.562 7.346 7.544 10,251 +0.16(+2.22%)
Apr 25, 2008 7.398 7.519 7.260 7.381 40,244 -0.15(-1.95%)
Apr 24, 2008 7.441 7.588 7.441 7.527 9,626 -0.03(-0.46%)
Apr 23, 2008 7.501 7.976 7.415 7.562 100,670 +0.04(+0.57%)
Apr 22, 2008 7.320 7.536 7.294 7.519 26,327 +0.22(+2.95%)
Apr 21, 2008 7.156 7.501 7.156 7.303 68,543 +0.07(+0.95%)
Apr 18, 2008 7.467 7.527 7.234 7.234 20,648 -0.28(-3.67%)
Apr 17, 2008 7.596 7.691 7.406 7.510 32,434 -0.09(-1.14%)
Apr 16, 2008 7.312 7.708 7.312 7.596 59,945 +0.27(+3.65%)
Apr 15, 2008 7.053 7.389 7.053 7.329 61,128 +0.28(+3.91%)
Apr 14, 2008 6.958 7.260 6.958 7.053 38,041 +0.09(+1.24%)
Apr 11, 2008 6.932 7.001 6.898 6.967 19,716 +0.03(+0.37%)
Apr 10, 2008 6.924 7.010 6.924 6.941 8,350 +0.01(+0.12%)
Apr 09, 2008 6.898 7.001 6.872 6.932 48,363 +0.03(+0.50%)
Apr 08, 2008 6.906 6.967 6.872 6.898 34,857 -0.05(-0.74%)
Apr 07, 2008 6.941 6.975 6.881 6.950 16,817 +0.04(+0.62%)
Apr 04, 2008 6.855 7.018 6.855 6.906 30,386 +0.05(+0.75%)
Apr 03, 2008 6.855 6.932 6.829 6.855 48,479 -0.08(-1.12%)
Apr 02, 2008 6.889 6.975 6.725 6.932 40,128 +0.00(+0.00%)
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.