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

Carriage Services (NY: CSV )

26.48 +0.08 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 29, 2008 3.846 3.871 3.751 3.751 0 -0.06(-1.58%)
Aug 28, 2008 3.751 3.958 3.751 3.811 81,463 +0.04(+1.14%)
Aug 27, 2008 3.958 3.958 3.759 3.768 38,653 -0.12(-3.10%)
Aug 26, 2008 4.070 4.070 3.889 3.889 12,583 -0.12(-3.01%)
Aug 25, 2008 4.009 4.052 3.863 4.009 50,618 +0.15(+3.79%)
Aug 22, 2008 3.983 3.983 3.777 3.863 0 -0.11(-2.82%)
Aug 21, 2008 4.001 4.096 3.966 3.975 16,822 +0.03(+0.88%)
Aug 20, 2008 3.871 4.078 3.871 3.940 22,975 +0.07(+1.78%)
Aug 19, 2008 3.837 4.251 3.811 3.871 236,134 -0.03(-0.66%)
Aug 18, 2008 3.932 4.052 3.854 3.897 146,143 +0.03(+0.89%)
Aug 15, 2008 3.966 3.992 3.768 3.863 0 -0.14(-3.45%)
Aug 14, 2008 3.837 4.139 3.820 4.001 61,876 +0.18(+4.74%)
Aug 13, 2008 3.863 3.906 3.794 3.820 60,051 -0.04(-1.12%)
Aug 12, 2008 3.906 3.923 3.846 3.863 68,906 -0.11(-2.82%)
Aug 11, 2008 3.880 4.136 3.880 3.975 127,942 +0.10(+2.67%)
Aug 08, 2008 4.897 4.897 3.742 3.871 343,032 -1.41(-26.75%)
Aug 07, 2008 5.260 5.337 5.242 5.285 26,327 -0.05(-0.97%)
Aug 06, 2008 5.225 5.354 5.225 5.337 42,651 +0.07(+1.31%)
Aug 05, 2008 5.225 5.346 5.225 5.268 19,377 -0.01(-0.16%)
Aug 04, 2008 5.260 5.389 5.225 5.277 29,451 -0.03(-0.49%)
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.