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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2006 3.966 3.992 3.932 3.932 15,425 -0.06(-1.51%)
Aug 30, 2006 4.035 4.035 3.958 3.992 7,074 -0.02(-0.43%)
Aug 29, 2006 3.871 4.009 3.854 4.009 11,018 +0.16(+4.03%)
Aug 28, 2006 3.794 3.871 3.794 3.854 16,353 +0.02(+0.45%)
Aug 25, 2006 3.889 3.889 3.828 3.837 10,902 -0.11(-2.84%)
Aug 24, 2006 3.975 4.009 3.949 3.949 4,755 -0.09(-2.14%)
Aug 23, 2006 4.052 4.052 3.966 4.035 16,469 -0.02(-0.43%)
Aug 22, 2006 4.104 4.104 3.983 4.052 54,626 -0.09(-2.08%)
Aug 21, 2006 3.984 4.139 3.880 4.139 8,582 +0.09(+2.13%)
Aug 18, 2006 4.225 4.225 4.001 4.052 25,979 -0.13(-3.09%)
Aug 17, 2006 4.225 4.225 4.096 4.182 6,146 -0.02(-0.41%)
Aug 16, 2006 4.104 4.259 4.053 4.199 31,082 +0.10(+2.53%)
Aug 15, 2006 4.165 4.225 4.096 4.096 17,860 +0.01(+0.21%)
Aug 14, 2006 3.880 4.087 3.802 4.087 24,935 +0.23(+6.04%)
Aug 11, 2006 3.837 3.923 3.828 3.854 14,613 +0.06(+1.59%)
Aug 10, 2006 3.794 3.820 3.794 3.794 3,131 -0.01(-0.22%)
Aug 09, 2006 3.794 3.846 3.794 3.802 1,623 +0.02(+0.46%)
Aug 08, 2006 3.725 3.854 3.695 3.785 28,646 +0.01(+0.23%)
Aug 07, 2006 3.621 3.794 3.587 3.777 33,054 +0.17(+4.78%)
Aug 04, 2006 3.630 3.630 3.570 3.604 5,682 -0.05(-1.42%)
Aug 03, 2006 3.595 3.656 3.587 3.656 4,175 +0.05(+1.44%)
Aug 02, 2006 3.570 3.664 3.561 3.604 11,250 +0.05(+1.46%)
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.