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

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 5.259 5.276 5.076 5.093 29,805 -0.08(-1.52%)
Nov 29, 2011 5.110 5.198 5.110 5.172 11,948 +0.10(+2.07%)
Nov 28, 2011 4.962 5.145 4.953 5.067 17,689 +0.10(+2.11%)
Nov 25, 2011 5.054 5.054 4.962 4.962 1,030 -0.08(-1.56%)
Nov 23, 2011 5.067 5.067 5.006 5.041 23,977 -0.03(-0.69%)
Nov 22, 2011 4.979 5.145 4.979 5.076 23,928 +0.05(+1.04%)
Nov 21, 2011 4.936 5.102 4.902 5.023 55,122 +0.00(+0.00%)
Nov 18, 2011 5.163 5.163 5.023 5.023 24,864 -0.04(-0.86%)
Nov 17, 2011 5.049 5.172 5.006 5.067 43,044 +0.05(+1.05%)
Nov 16, 2011 4.892 5.023 4.892 5.014 14,187 +0.04(+0.88%)
Nov 15, 2011 4.997 5.067 4.927 4.971 24,648 -0.08(-1.56%)
Nov 14, 2011 5.102 5.110 4.988 5.049 20,430 -0.06(-1.20%)
Nov 11, 2011 5.102 5.207 4.980 5.110 13,682 +0.09(+1.74%)
Nov 10, 2011 5.049 5.137 4.979 5.023 32,141 -0.04(-0.86%)
Nov 09, 2011 4.979 5.079 4.979 5.067 11,165 -0.00(-0.09%)
Nov 08, 2011 5.158 5.219 4.984 5.071 52,086 -0.08(-1.52%)
Nov 07, 2011 5.132 5.263 5.132 5.149 5,551 -0.06(-1.17%)
Nov 04, 2011 5.210 5.236 5.123 5.210 73,232 +0.00(+0.00%)
Nov 03, 2011 5.210 5.350 5.054 5.210 24,618 +0.00(+0.00%)
Nov 02, 2011 5.280 5.289 5.184 5.210 4,162 -0.08(-1.48%)
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.