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 (%)
Sep 29, 2006 4.027 4.044 4.018 4.036 7,621 -0.03(-0.85%)
Sep 28, 2006 4.070 4.114 4.070 4.070 26,327 -0.02(-0.42%)
Sep 27, 2006 3.992 4.088 3.992 4.088 3,117 +0.05(+1.29%)
Sep 26, 2006 4.096 4.096 4.027 4.036 22,054 -0.04(-1.06%)
Sep 25, 2006 4.070 4.105 4.070 4.079 10,969 +0.00(+0.00%)
Sep 22, 2006 4.070 4.096 4.070 4.079 24,364 +0.01(+0.21%)
Sep 21, 2006 3.984 4.070 3.984 4.070 13,394 +0.09(+2.17%)
Sep 20, 2006 3.984 4.053 3.884 3.984 61,084 -0.02(-0.43%)
Sep 19, 2006 4.044 4.096 3.992 4.001 29,791 -0.08(-1.91%)
Sep 18, 2006 4.096 4.105 4.036 4.079 3,002 +0.05(+1.29%)
Sep 15, 2006 4.044 4.070 4.027 4.027 11,085 -0.07(-1.69%)
Sep 14, 2006 4.053 4.096 4.036 4.096 16,743 +0.05(+1.29%)
Sep 13, 2006 4.036 4.088 4.036 4.044 13,510 -0.01(-0.21%)
Sep 12, 2006 4.027 4.062 4.027 4.053 13,625 -0.01(-0.21%)
Sep 11, 2006 4.053 4.070 4.018 4.062 7,043 +0.05(+1.30%)
Sep 08, 2006 4.027 4.070 3.992 4.010 7,505 -0.03(-0.64%)
Sep 07, 2006 4.088 4.105 3.992 4.036 15,242 -0.02(-0.43%)
Sep 06, 2006 3.949 4.062 3.949 4.053 19,283 +0.02(+0.43%)
Sep 05, 2006 3.992 4.036 3.802 4.036 21,477 -0.01(-0.21%)
Sep 01, 2006 3.958 4.070 3.949 4.044 16,974 +0.10(+2.41%)
Aug 31, 2006 3.984 4.010 3.949 3.949 15,357 -0.06(-1.51%)
Aug 30, 2006 4.053 4.053 3.975 4.010 7,043 -0.02(-0.43%)
Aug 29, 2006 3.888 4.027 3.871 4.027 10,969 +0.16(+4.03%)
Aug 28, 2006 3.810 3.888 3.810 3.871 16,281 +0.02(+0.45%)
Aug 25, 2006 3.906 3.906 3.845 3.854 10,854 -0.11(-2.84%)
Aug 24, 2006 3.992 4.027 3.966 3.966 4,734 -0.09(-2.14%)
Aug 23, 2006 4.070 4.070 3.984 4.053 16,396 -0.02(-0.43%)
Aug 22, 2006 4.122 4.122 4.001 4.070 54,386 -0.09(-2.08%)
Aug 21, 2006 4.001 4.157 3.897 4.157 8,544 +0.09(+2.13%)
Aug 18, 2006 4.244 4.244 4.018 4.070 25,865 -0.13(-3.09%)
Aug 17, 2006 4.244 4.244 4.114 4.200 6,119 -0.02(-0.41%)
Aug 16, 2006 4.122 4.278 4.070 4.218 30,946 +0.10(+2.53%)
Aug 15, 2006 4.183 4.244 4.114 4.114 17,782 +0.01(+0.21%)
Aug 14, 2006 3.897 4.105 3.819 4.105 24,826 +0.23(+6.04%)
Aug 11, 2006 3.854 3.940 3.845 3.871 14,549 +0.06(+1.59%)
Aug 10, 2006 3.810 3.836 3.810 3.811 3,117 -0.01(-0.22%)
Aug 09, 2006 3.810 3.862 3.810 3.819 1,616 +0.02(+0.46%)
Aug 08, 2006 3.741 3.871 3.712 3.802 28,521 +0.01(+0.23%)
Aug 07, 2006 3.637 3.810 3.603 3.793 32,909 +0.17(+4.78%)
Aug 04, 2006 3.646 3.646 3.585 3.620 5,658 -0.05(-1.42%)
Aug 03, 2006 3.611 3.672 3.603 3.672 4,156 +0.05(+1.44%)
Aug 02, 2006 3.585 3.681 3.577 3.620 11,200 +0.05(+1.46%)
Aug 01, 2006 3.655 3.655 3.568 3.568 33,255 -0.07(-1.90%)
Jul 31, 2006 3.672 3.681 3.620 3.637 12,701 -0.05(-1.41%)
Jul 28, 2006 3.663 3.698 3.655 3.689 28,752 +0.03(+0.71%)
Jul 27, 2006 3.646 3.689 3.646 3.663 16,627 +0.01(+0.24%)
Jul 26, 2006 3.637 3.767 3.637 3.655 35,218 -0.05(-1.40%)
Jul 25, 2006 3.681 3.707 3.646 3.707 25,403 +0.06(+1.66%)
Jul 24, 2006 3.611 3.681 3.601 3.646 5,427 +0.04(+1.20%)
Jul 21, 2006 3.637 3.672 3.603 3.603 66,742 -0.08(-2.12%)
Jul 20, 2006 3.637 3.741 3.629 3.681 48,035 -0.13(-3.41%)
Jul 19, 2006 3.611 3.914 3.611 3.810 29,906 +0.19(+5.26%)
Jul 18, 2006 3.663 3.681 3.611 3.620 40,530 -0.02(-0.48%)
Jul 17, 2006 3.655 3.715 3.637 3.637 63,624 -0.03(-0.94%)
Jul 14, 2006 3.724 3.724 3.637 3.672 13,741 -0.06(-1.62%)
Jul 13, 2006 3.767 3.810 3.724 3.733 146,878 -0.08(-2.05%)
Jul 12, 2006 3.845 3.854 3.785 3.810 39,837 -0.03(-0.90%)
Jul 11, 2006 3.906 3.932 3.828 3.845 14,549 -0.02(-0.45%)
Jul 10, 2006 3.897 3.914 3.862 3.862 66,742 -0.03(-0.89%)
Jul 07, 2006 3.819 3.897 3.810 3.897 150,804 +0.09(+2.27%)
Jul 06, 2006 3.802 3.845 3.802 3.810 251,610 +0.04(+1.15%)
Jul 05, 2006 3.975 3.975 3.681 3.767 61,545 -0.21(-5.23%)
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.