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

Carriage Services (NY: CSV )

25.74 -0.26 (-1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2012 7.182 7.429 7.165 7.323 70,488 +0.26(+3.61%)
Jun 28, 2012 7.041 7.129 7.015 7.068 77,746 -0.02(-0.25%)
Jun 27, 2012 7.068 7.085 6.989 7.085 100,826 +0.04(+0.50%)
Jun 26, 2012 7.006 7.085 6.909 7.050 68,639 +0.04(+0.50%)
Jun 25, 2012 7.121 7.200 6.971 7.015 105,548 -0.17(-2.33%)
Jun 22, 2012 7.349 7.561 6.909 7.182 2,110,340 -0.11(-1.57%)
Jun 21, 2012 7.323 7.358 7.191 7.297 112,719 -0.08(-1.07%)
Jun 20, 2012 7.041 7.429 6.945 7.376 110,134 +0.26(+3.71%)
Jun 19, 2012 6.689 7.121 6.611 7.112 133,845 +0.42(+6.32%)
Jun 18, 2012 6.504 6.777 6.496 6.689 89,074 +0.12(+1.88%)
Jun 15, 2012 6.434 6.584 6.337 6.566 49,420 +0.02(+0.27%)
Jun 14, 2012 6.408 6.601 6.302 6.548 48,788 +0.06(+0.95%)
Jun 13, 2012 6.381 6.487 6.293 6.487 30,268 +0.13(+2.08%)
Jun 12, 2012 6.381 6.425 6.346 6.355 34,045 -0.01(-0.14%)
Jun 11, 2012 6.557 6.601 6.293 6.364 35,893 -0.16(-2.43%)
Jun 08, 2012 6.452 6.557 6.416 6.522 35,627 +0.11(+1.79%)
Jun 07, 2012 6.416 6.522 6.364 6.408 16,135 +0.05(+0.83%)
Jun 06, 2012 6.249 6.399 6.249 6.355 4,720 +0.11(+1.69%)
Jun 05, 2012 6.496 6.496 6.249 6.249 22,118 -0.22(-3.40%)
Jun 04, 2012 6.452 6.522 6.371 6.469 34,070 -0.04(-0.68%)
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.