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 (%)
Dec 31, 2012 10.31 10.52 10.16 10.50 56,475 +0.19(+1.89%)
Dec 28, 2012 10.17 10.48 10.17 10.31 45,569 +0.11(+1.04%)
Dec 27, 2012 10.08 10.23 10.07 10.20 28,103 +0.09(+0.87%)
Dec 26, 2012 10.16 10.28 10.02 10.11 38,582 -0.08(-0.78%)
Dec 24, 2012 10.19 10.19 10.17 10.19 23,638 -0.04(-0.35%)
Dec 21, 2012 10.39 10.45 10.14 10.23 137,876 -0.27(-2.61%)
Dec 20, 2012 10.49 10.53 10.04 10.50 48,085 -0.04(-0.34%)
Dec 19, 2012 10.54 10.61 10.48 10.54 36,268 +0.11(+1.02%)
Dec 18, 2012 10.16 10.44 10.14 10.43 32,416 +0.26(+2.52%)
Dec 17, 2012 10.15 10.17 10.11 10.17 52,169 +0.07(+0.70%)
Dec 14, 2012 9.917 10.10 9.899 10.10 30,373 +0.16(+1.60%)
Dec 13, 2012 9.979 10.05 9.828 9.943 55,715 -0.04(-0.44%)
Dec 12, 2012 10.05 10.12 9.979 9.988 25,675 -0.05(-0.53%)
Dec 11, 2012 9.908 10.08 9.820 10.04 96,714 +0.14(+1.43%)
Dec 10, 2012 9.846 9.908 9.793 9.899 41,993 +0.04(+0.45%)
Dec 07, 2012 9.890 9.890 9.740 9.855 19,049 +0.02(+0.18%)
Dec 06, 2012 9.820 9.837 9.731 9.837 46,697 +0.04(+0.45%)
Dec 05, 2012 9.890 9.899 9.784 9.793 38,454 -0.09(-0.90%)
Dec 04, 2012 9.873 9.908 9.722 9.882 16,629 +0.05(+0.54%)
Nov 30, 2012 9.864 9.864 9.643 9.828 35,482 +0.00(+0.00%)
Nov 29, 2012 9.705 9.899 9.387 9.828 42,137 +0.20(+2.11%)
Nov 28, 2012 9.590 9.643 9.262 9.625 49,473 +0.02(+0.18%)
Nov 27, 2012 9.820 9.842 9.581 9.607 73,363 -0.18(-1.81%)
Nov 26, 2012 9.917 9.926 9.731 9.784 39,504 -0.13(-1.34%)
Nov 23, 2012 9.908 9.961 9.837 9.917 15,086 +0.04(+0.45%)
Nov 21, 2012 9.811 9.908 9.731 9.873 14,221 +0.07(+0.72%)
Nov 20, 2012 9.926 9.926 9.439 9.802 33,952 -0.11(-1.07%)
Nov 19, 2012 9.767 9.908 9.660 9.908 39,235 +0.25(+2.56%)
Nov 16, 2012 9.360 9.713 9.351 9.660 61,911 +0.23(+2.44%)
Nov 15, 2012 9.483 9.598 9.395 9.430 69,885 -0.12(-1.30%)
Nov 14, 2012 9.687 9.793 9.492 9.554 39,568 -0.11(-1.10%)
Nov 13, 2012 9.598 9.802 9.528 9.660 36,352 +0.04(+0.37%)
Nov 12, 2012 9.687 9.731 9.537 9.625 72,604 +0.04(+0.37%)
Nov 09, 2012 9.598 9.616 9.479 9.590 29,178 -0.01(-0.09%)
Nov 08, 2012 9.749 10.01 9.598 9.598 39,697 -0.14(-1.41%)
Nov 07, 2012 10.08 10.08 9.727 9.736 50,521 -0.35(-3.50%)
Nov 06, 2012 9.833 10.10 9.833 10.09 31,894 +0.14(+1.42%)
Nov 05, 2012 9.700 10.06 9.586 9.947 54,931 +0.37(+3.87%)
Nov 02, 2012 9.903 9.903 9.559 9.577 43,670 -0.33(-3.30%)
Nov 01, 2012 9.453 10.07 9.347 9.903 75,136 +0.52(+5.55%)
Oct 31, 2012 9.321 9.594 9.268 9.383 51,930 +0.04(+0.38%)
Oct 26, 2012 9.656 9.347 9.347 9.347 34,441 -0.34(-3.46%)
Oct 25, 2012 9.594 9.683 9.480 9.683 34,457 +0.17(+1.76%)
Oct 24, 2012 8.985 9.524 8.879 9.515 102,743 +0.57(+6.42%)
Oct 23, 2012 9.180 9.338 8.915 8.941 29,839 +0.14(+1.60%)
Oct 19, 2012 8.994 8.994 8.579 8.800 55,855 -0.26(-2.92%)
Oct 18, 2012 9.135 9.142 8.959 9.065 21,511 -0.04(-0.48%)
Oct 17, 2012 8.774 9.118 8.597 9.109 71,190 +0.37(+4.24%)
Oct 16, 2012 8.729 8.756 8.623 8.738 18,338 +0.01(+0.10%)
Oct 15, 2012 8.597 8.729 8.535 8.729 24,221 +0.17(+1.96%)
Oct 12, 2012 8.518 8.641 8.473 8.562 105,242 +0.03(+0.31%)
Oct 11, 2012 8.465 8.562 8.431 8.535 13,328 +0.14(+1.68%)
Oct 10, 2012 8.412 8.473 8.376 8.394 26,834 +0.02(+0.21%)
Oct 09, 2012 8.306 8.456 8.297 8.376 15,536 +0.07(+0.85%)
Oct 08, 2012 8.420 8.420 8.244 8.306 90,704 -0.11(-1.36%)
Oct 05, 2012 8.553 8.588 8.403 8.420 26,795 -0.09(-1.04%)
Oct 04, 2012 8.262 8.588 8.262 8.509 52,409 +0.32(+3.88%)
Oct 03, 2012 8.385 8.394 8.173 8.191 94,805 -0.21(-2.52%)
Oct 02, 2012 8.482 8.615 8.332 8.403 21,494 -0.03(-0.31%)
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.