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 (%)
Apr 30, 2008 7.231 7.344 7.153 7.188 6,002 -0.12(-1.66%)
Apr 29, 2008 7.500 7.500 7.240 7.309 25,916 -0.27(-3.54%)
Apr 28, 2008 7.378 7.595 7.378 7.578 10,206 +0.16(+2.22%)
Apr 25, 2008 7.430 7.552 7.292 7.413 40,068 -0.15(-1.95%)
Apr 24, 2008 7.474 7.621 7.474 7.560 9,584 -0.03(-0.46%)
Apr 23, 2008 7.534 8.011 7.448 7.595 100,228 +0.04(+0.57%)
Apr 22, 2008 7.353 7.569 7.327 7.552 26,211 +0.22(+2.95%)
Apr 21, 2008 7.188 7.534 7.188 7.335 68,243 +0.07(+0.95%)
Apr 18, 2008 7.500 7.560 7.266 7.266 20,558 -0.28(-3.67%)
Apr 17, 2008 7.630 7.725 7.439 7.543 32,292 -0.09(-1.14%)
Apr 16, 2008 7.344 7.742 7.344 7.630 59,682 +0.27(+3.65%)
Apr 15, 2008 7.084 7.422 7.084 7.361 60,860 +0.28(+3.91%)
Apr 14, 2008 6.989 7.292 6.989 7.084 37,874 +0.09(+1.24%)
Apr 11, 2008 6.963 7.032 6.928 6.997 19,630 +0.03(+0.37%)
Apr 10, 2008 6.954 7.041 6.954 6.971 8,313 +0.01(+0.12%)
Apr 09, 2008 6.928 7.032 6.902 6.963 48,151 +0.03(+0.50%)
Apr 08, 2008 6.937 6.997 6.902 6.928 34,704 -0.05(-0.74%)
Apr 07, 2008 6.971 7.006 6.911 6.980 16,743 +0.04(+0.62%)
Apr 04, 2008 6.885 7.049 6.885 6.937 30,253 +0.05(+0.75%)
Apr 03, 2008 6.885 6.963 6.859 6.885 48,266 -0.08(-1.12%)
Apr 02, 2008 6.920 7.006 6.755 6.963 39,952 +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.