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

Carriage Services (NY: CSV )

25.42 +0.24 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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%)
Apr 01, 2008 6.746 6.963 6.720 6.963 41,453 +0.25(+3.74%)
Mar 31, 2008 6.668 7.006 6.608 6.712 48,844 -0.03(-0.39%)
Mar 28, 2008 6.504 6.876 6.504 6.738 30,946 +0.21(+3.18%)
Mar 27, 2008 6.512 6.616 6.486 6.530 24,595 +0.00(+0.00%)
Mar 26, 2008 6.703 6.746 6.504 6.530 19,976 -0.18(-2.71%)
Mar 25, 2008 6.538 6.868 6.512 6.712 156,462 +0.23(+3.61%)
Mar 24, 2008 6.409 6.582 6.400 6.478 56,234 +0.03(+0.54%)
Mar 21, 2008 6.521 6.521 6.409 6.443 38,336 +0.00(+0.00%)
Mar 20, 2008 6.521 6.521 6.409 6.443 38,336 +0.02(+0.27%)
Mar 19, 2008 6.331 6.530 6.331 6.426 21,823 -0.01(-0.13%)
Mar 18, 2008 6.296 6.452 6.287 6.435 32,678 +0.15(+2.34%)
Mar 17, 2008 6.287 6.348 6.233 6.287 29,329 -0.03(-0.55%)
Mar 14, 2008 6.313 6.365 6.062 6.322 113,356 +0.01(+0.14%)
Mar 13, 2008 6.010 6.339 5.898 6.313 93,762 +0.28(+4.59%)
Mar 12, 2008 6.443 6.521 5.984 6.036 124,619 -0.44(-6.82%)
Mar 11, 2008 6.383 6.530 6.227 6.478 92,261 +0.10(+1.49%)
Mar 10, 2008 6.461 6.461 6.149 6.383 65,702 -0.13(-1.99%)
Mar 07, 2008 6.582 6.582 6.192 6.512 55,310 -0.09(-1.31%)
Mar 06, 2008 6.582 6.738 6.556 6.599 27,251 -0.05(-0.78%)
Mar 05, 2008 6.755 6.842 6.547 6.651 78,479 -0.14(-2.04%)
Mar 04, 2008 6.599 6.997 6.599 6.790 34,294 +0.14(+2.08%)
Mar 03, 2008 6.842 6.911 6.634 6.651 86,949 -0.19(-2.78%)
Feb 29, 2008 7.127 7.127 6.590 6.842 121,937 -0.22(-3.07%)
Feb 28, 2008 6.859 7.058 6.807 7.058 33,140 +0.08(+1.12%)
Feb 27, 2008 6.495 7.006 6.495 6.980 83,947 +0.50(+7.75%)
Feb 26, 2008 6.417 6.599 6.409 6.478 33,140 -0.02(-0.27%)
Feb 25, 2008 6.322 6.564 6.261 6.495 73,785 +0.11(+1.76%)
Feb 22, 2008 6.842 6.902 6.175 6.383 133,137 -0.37(-5.51%)
Feb 21, 2008 6.279 6.781 6.131 6.755 94,339 +0.48(+7.73%)
Feb 20, 2008 6.149 6.374 6.140 6.270 27,828 +0.11(+1.83%)
Feb 19, 2008 6.244 6.279 6.157 6.157 25,952 -0.09(-1.39%)
Feb 18, 2008 6.435 6.590 6.209 6.244 0 +0.00(+0.00%)
Feb 15, 2008 6.435 6.590 6.209 6.244 30,582 -0.19(-2.96%)
Feb 14, 2008 6.530 6.573 6.417 6.435 37,412 -0.06(-0.93%)
Feb 13, 2008 6.495 6.755 6.478 6.495 36,511 +0.02(+0.27%)
Feb 12, 2008 6.712 6.712 6.409 6.478 82,627 -0.23(-3.36%)
Feb 11, 2008 6.218 6.738 6.062 6.703 289,300 +0.50(+8.10%)
Feb 08, 2008 6.495 6.608 6.201 6.201 51,615 -0.32(-4.91%)
Feb 07, 2008 6.651 6.651 6.486 6.521 95,494 -0.11(-1.70%)
Feb 06, 2008 6.850 6.911 6.625 6.634 191,796 -0.10(-1.54%)
Feb 05, 2008 7.127 7.127 6.694 6.738 84,235 -0.39(-5.47%)
Feb 04, 2008 6.989 7.145 6.989 7.127 48,613 +0.03(+0.37%)
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.