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

Carriage Services (NY: CSV )

25.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2007 7.058 7.101 6.902 7.075 103,115 -0.03(-0.37%)
Apr 27, 2007 7.119 7.145 7.006 7.101 76,441 -0.02(-0.24%)
Apr 26, 2007 7.205 7.205 6.997 7.119 37,066 -0.04(-0.60%)
Apr 25, 2007 7.058 7.200 6.971 7.162 56,234 +0.14(+1.97%)
Apr 24, 2007 7.067 7.153 7.015 7.023 54,733 -0.07(-0.98%)
Apr 23, 2007 7.006 7.101 6.504 7.093 110,736 -0.10(-1.33%)
Apr 20, 2007 7.335 7.335 7.153 7.188 32,100 -0.10(-1.43%)
Apr 19, 2007 7.309 7.404 7.283 7.292 26,673 -0.11(-1.52%)
Apr 18, 2007 7.361 7.404 7.275 7.404 57,850 +0.04(+0.59%)
Apr 17, 2007 7.404 7.404 7.309 7.361 55,195 -0.04(-0.58%)
Apr 16, 2007 7.327 7.404 7.301 7.404 80,714 +0.08(+1.06%)
Apr 13, 2007 7.214 7.327 7.007 7.327 90,413 +0.14(+1.93%)
Apr 12, 2007 7.179 7.249 7.032 7.188 125,054 -0.08(-1.07%)
Apr 11, 2007 7.205 7.266 7.015 7.266 153,922 +0.11(+1.57%)
Apr 10, 2007 6.885 7.153 6.842 7.153 119,281 +0.10(+1.35%)
Apr 09, 2007 7.101 7.197 6.928 7.058 133,253 -0.14(-1.93%)
Apr 05, 2007 7.327 7.416 7.127 7.197 97,803 -0.12(-1.66%)
Apr 04, 2007 7.318 7.353 7.136 7.318 57,504 +0.02(+0.24%)
Apr 03, 2007 7.032 7.318 7.015 7.301 205,537 +0.27(+3.82%)
Apr 02, 2007 6.928 7.093 6.894 7.032 122,860 +0.03(+0.37%)
Mar 30, 2007 7.006 7.015 6.876 7.006 76,672 +0.00(+0.00%)
Mar 29, 2007 7.023 7.058 6.945 7.006 84,524 -0.02(-0.25%)
Mar 28, 2007 7.058 7.150 7.023 7.023 105,540 -0.05(-0.73%)
Mar 27, 2007 7.214 7.231 7.075 7.075 78,058 -0.10(-1.33%)
Mar 26, 2007 7.101 7.231 7.067 7.171 134,638 +0.16(+2.22%)
Mar 23, 2007 6.928 7.145 6.928 7.015 124,592 +0.09(+1.25%)
Mar 22, 2007 7.171 7.171 6.911 6.928 222,743 -0.25(-3.50%)
Mar 21, 2007 6.816 7.249 6.816 7.179 171,358 +0.34(+4.94%)
Mar 20, 2007 6.807 6.894 6.764 6.842 81,522 +0.03(+0.51%)
Mar 19, 2007 6.755 6.885 6.738 6.807 156,116 +0.14(+2.08%)
Mar 16, 2007 6.712 6.911 6.642 6.668 226,899 -0.04(-0.65%)
Mar 15, 2007 6.686 6.720 6.628 6.712 160,619 +0.03(+0.41%)
Mar 14, 2007 6.720 6.755 6.538 6.684 109,466 -0.04(-0.54%)
Mar 13, 2007 6.720 6.738 6.556 6.720 203,459 +0.00(+0.00%)
Mar 12, 2007 6.452 6.850 6.322 6.720 216,854 +0.41(+6.45%)
Mar 09, 2007 6.235 6.409 5.898 6.313 232,904 +0.09(+1.39%)
Mar 08, 2007 6.218 6.270 5.759 6.227 156,693 -0.11(-1.78%)
Mar 07, 2007 6.383 6.400 6.279 6.339 30,137 -0.03(-0.41%)
Mar 06, 2007 6.469 6.469 6.321 6.365 80,483 +0.03(+0.41%)
Mar 05, 2007 6.331 6.443 6.192 6.339 87,873 -0.02(-0.27%)
Mar 02, 2007 6.261 6.435 6.235 6.357 98,842 +0.03(+0.55%)
Mar 01, 2007 6.175 6.495 5.880 6.322 305,708 +0.25(+4.14%)
Feb 28, 2007 5.820 6.253 5.629 6.071 121,359 +0.10(+1.74%)
Feb 27, 2007 6.201 6.279 5.707 5.967 268,469 -0.35(-5.49%)
Feb 26, 2007 6.305 6.313 6.218 6.313 145,608 +0.01(+0.14%)
Feb 23, 2007 6.305 6.305 6.149 6.305 130,020 +0.08(+1.25%)
Feb 22, 2007 6.305 6.322 6.201 6.227 195,722 +0.00(+0.00%)
Feb 21, 2007 5.846 6.322 5.837 6.227 639,015 +0.40(+6.83%)
Feb 20, 2007 5.837 5.846 5.776 5.828 69,282 +0.04(+0.75%)
Feb 16, 2007 5.837 5.854 5.759 5.785 232,442 -0.02(-0.30%)
Feb 15, 2007 5.620 5.889 5.620 5.802 505,877 +0.21(+3.72%)
Feb 14, 2007 5.577 5.603 5.352 5.594 86,568 +0.05(+0.94%)
Feb 13, 2007 5.534 5.577 5.447 5.543 101,365 +0.01(+0.16%)
Feb 12, 2007 5.317 5.534 5.309 5.534 285,675 +0.27(+5.10%)
Feb 09, 2007 4.763 5.387 4.763 5.265 681,854 +0.63(+13.64%)
Feb 08, 2007 4.633 4.668 4.590 4.633 46,188 -0.03(-0.56%)
Feb 07, 2007 4.599 4.677 4.599 4.659 29,445 +0.02(+0.37%)
Feb 06, 2007 4.668 4.677 4.642 4.642 25,749 -0.03(-0.56%)
Feb 05, 2007 4.668 4.677 4.651 4.668 5,196 -0.01(-0.19%)
Feb 02, 2007 4.651 4.677 4.633 4.677 12,470 +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.