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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2007 7.026 7.163 7.026 7.095 62,870 +0.14(+1.98%)
Jun 28, 2007 6.974 7.130 6.957 6.957 44,475 +0.04(+0.62%)
Jun 27, 2007 6.553 6.966 6.553 6.914 79,170 +0.27(+4.01%)
Jun 26, 2007 6.828 6.897 6.571 6.648 63,918 -0.19(-2.76%)
Jun 25, 2007 6.957 6.957 6.828 6.837 69,623 -0.03(-0.50%)
Jun 22, 2007 6.871 7.000 6.871 6.871 42,030 -0.10(-1.48%)
Jun 21, 2007 7.189 7.189 6.871 6.974 34,928 -0.15(-2.05%)
Jun 20, 2007 6.966 7.172 6.820 7.120 71,136 +0.23(+3.37%)
Jun 19, 2007 6.871 6.940 6.837 6.888 140,061 +0.02(+0.25%)
Jun 18, 2007 6.820 6.897 6.751 6.871 182,673 +0.14(+2.04%)
Jun 15, 2007 6.502 6.742 6.442 6.734 105,832 +0.17(+2.62%)
Jun 14, 2007 6.682 6.682 6.459 6.562 37,489 +0.05(+0.79%)
Jun 13, 2007 6.459 6.528 6.442 6.511 34,462 +0.04(+0.66%)
Jun 12, 2007 6.502 6.528 6.468 6.468 140,294 -0.04(-0.66%)
Jun 11, 2007 6.579 6.596 6.502 6.511 195,247 -0.07(-1.04%)
Jun 08, 2007 6.820 6.820 6.562 6.579 53,556 -0.24(-3.53%)
Jun 07, 2007 6.863 6.863 6.742 6.820 64,384 +0.04(+0.63%)
Jun 06, 2007 6.699 6.777 6.571 6.777 32,250 +0.16(+2.47%)
Jun 05, 2007 6.871 6.880 6.588 6.614 48,084 -0.26(-3.75%)
Jun 04, 2007 6.846 6.897 6.691 6.871 144,835 +0.07(+1.01%)
Jun 01, 2007 6.571 6.854 6.562 6.803 48,200 +0.25(+3.80%)
May 31, 2007 6.717 6.768 6.553 6.553 58,911 -0.17(-2.55%)
May 30, 2007 6.657 6.742 6.571 6.725 65,431 +0.07(+1.03%)
May 29, 2007 6.657 6.734 6.639 6.657 34,229 -0.02(-0.26%)
May 25, 2007 6.871 6.871 6.674 6.674 30,503 -0.12(-1.77%)
May 24, 2007 6.811 6.811 6.725 6.794 28,641 -0.02(-0.25%)
May 23, 2007 6.794 6.854 6.442 6.811 28,058 +0.03(+0.51%)
May 22, 2007 6.837 6.854 6.674 6.777 35,044 -0.06(-0.88%)
May 21, 2007 6.596 6.863 6.536 6.837 119,138 +0.19(+2.84%)
May 18, 2007 6.760 6.863 6.528 6.648 114,098 -0.07(-1.02%)
May 17, 2007 6.588 6.871 6.579 6.717 135,171 +0.09(+1.43%)
May 16, 2007 6.957 6.923 6.588 6.622 165,791 -0.33(-4.81%)
May 15, 2007 7.172 7.284 6.949 6.957 95,237 -0.24(-3.34%)
May 14, 2007 7.670 7.670 7.180 7.198 72,999 -0.33(-4.34%)
May 11, 2007 7.584 7.670 7.352 7.524 92,210 -0.03(-0.45%)
May 10, 2007 7.120 7.601 7.017 7.558 299,100 +0.39(+5.39%)
May 09, 2007 6.992 7.232 6.906 7.172 130,165 +0.20(+2.83%)
May 08, 2007 6.811 7.086 6.760 6.974 62,404 +0.15(+2.14%)
May 07, 2007 6.949 6.949 6.820 6.828 139,898 -0.10(-1.49%)
May 04, 2007 7.009 7.009 6.923 6.931 25,730 -0.04(-0.61%)
May 03, 2007 6.914 7.043 6.914 6.974 61,007 +0.10(+1.50%)
May 02, 2007 6.777 7.060 6.777 6.871 74,885 -0.10(-1.48%)
May 01, 2007 7.026 7.026 6.914 6.974 62,754 -0.04(-0.61%)
Apr 30, 2007 7.000 7.043 6.846 7.017 103,969 -0.03(-0.37%)
Apr 27, 2007 7.060 7.086 6.949 7.043 77,074 -0.02(-0.24%)
Apr 26, 2007 7.146 7.146 6.940 7.060 37,373 -0.04(-0.60%)
Apr 25, 2007 7.000 7.140 6.914 7.103 56,699 +0.14(+1.97%)
Apr 24, 2007 7.009 7.095 6.957 6.966 55,186 -0.07(-0.98%)
Apr 23, 2007 6.949 7.043 6.450 7.034 111,653 -0.09(-1.33%)
Apr 20, 2007 7.275 7.275 7.095 7.129 32,366 -0.10(-1.43%)
Apr 19, 2007 7.249 7.344 7.223 7.232 26,894 -0.11(-1.52%)
Apr 18, 2007 7.301 7.344 7.215 7.344 58,329 +0.04(+0.59%)
Apr 17, 2007 7.344 7.344 7.249 7.301 55,652 -0.04(-0.58%)
Apr 16, 2007 7.266 7.344 7.241 7.344 81,382 +0.08(+1.06%)
Apr 13, 2007 7.155 7.266 6.950 7.266 91,162 +0.14(+1.93%)
Apr 12, 2007 7.120 7.189 6.974 7.129 126,090 -0.08(-1.07%)
Apr 11, 2007 7.146 7.206 6.957 7.206 155,196 +0.11(+1.57%)
Apr 10, 2007 6.828 7.095 6.785 7.095 120,268 +0.09(+1.35%)
Apr 09, 2007 7.043 7.138 6.871 7.000 134,356 -0.14(-1.93%)
Apr 05, 2007 7.266 7.355 7.069 7.138 98,613 -0.12(-1.66%)
Apr 04, 2007 7.258 7.292 7.077 7.258 57,980 +0.02(+0.24%)
Apr 03, 2007 6.974 7.258 6.957 7.241 207,239 +0.27(+3.82%)
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.