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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.155 7.400 7.137 7.295 70,760 +0.25(+3.61%)
Jun 28, 2012 7.014 7.102 6.988 7.041 78,046 -0.02(-0.25%)
Jun 27, 2012 7.041 7.058 6.962 7.058 101,215 +0.04(+0.50%)
Jun 26, 2012 6.979 7.058 6.883 7.023 68,904 +0.04(+0.50%)
Jun 25, 2012 7.093 7.172 6.944 6.988 105,955 -0.17(-2.33%)
Jun 22, 2012 7.321 7.532 6.883 7.155 2,118,482 -0.11(-1.57%)
Jun 21, 2012 7.295 7.330 7.163 7.269 113,154 -0.08(-1.07%)
Jun 20, 2012 7.014 7.400 6.918 7.347 110,559 +0.26(+3.71%)
Jun 19, 2012 6.664 7.093 6.586 7.084 134,361 +0.42(+6.32%)
Jun 18, 2012 6.479 6.751 6.471 6.664 89,417 +0.12(+1.88%)
Jun 15, 2012 6.409 6.558 6.313 6.541 49,610 +0.02(+0.27%)
Jun 14, 2012 6.383 6.576 6.278 6.523 48,976 +0.06(+0.95%)
Jun 13, 2012 6.357 6.462 6.269 6.462 30,384 +0.13(+2.08%)
Jun 12, 2012 6.357 6.401 6.322 6.330 34,177 -0.01(-0.14%)
Jun 11, 2012 6.532 6.576 6.269 6.339 36,031 -0.16(-2.43%)
Jun 08, 2012 6.427 6.532 6.392 6.497 35,764 +0.11(+1.79%)
Jun 07, 2012 6.392 6.497 6.339 6.383 16,197 +0.05(+0.83%)
Jun 06, 2012 6.225 6.374 6.225 6.330 4,738 +0.11(+1.69%)
Jun 05, 2012 6.471 6.471 6.225 6.225 22,203 -0.22(-3.40%)
Jun 04, 2012 6.427 6.497 6.346 6.444 34,202 -0.04(-0.68%)
Jun 01, 2012 6.383 6.488 6.208 6.488 70,964 +0.07(+1.09%)
May 31, 2012 6.348 6.488 6.322 6.418 25,588 +0.11(+1.81%)
May 30, 2012 6.401 6.401 6.295 6.304 29,930 -0.10(-1.51%)
May 29, 2012 6.357 6.506 6.357 6.401 12,467 +0.04(+0.69%)
May 25, 2012 6.392 6.444 6.295 6.357 11,690 +0.02(+0.28%)
May 24, 2012 6.322 6.444 6.269 6.339 22,896 -0.01(-0.14%)
May 23, 2012 6.322 6.374 6.269 6.348 35,651 -0.03(-0.41%)
May 22, 2012 6.313 6.436 6.269 6.374 29,421 +0.10(+1.54%)
May 21, 2012 6.365 6.365 6.247 6.278 27,783 -0.09(-1.38%)
May 18, 2012 6.409 6.506 6.287 6.365 30,613 +0.04(+0.55%)
May 17, 2012 6.462 6.462 6.059 6.330 56,123 -0.21(-3.22%)
May 16, 2012 6.593 6.602 6.453 6.541 14,127 -0.08(-1.19%)
May 15, 2012 6.620 6.664 6.585 6.620 10,537 -0.04(-0.66%)
May 14, 2012 6.585 6.664 6.567 6.664 18,221 +0.04(+0.66%)
May 11, 2012 6.637 6.690 6.542 6.620 39,780 +0.00(+0.07%)
May 10, 2012 6.650 6.746 6.563 6.615 40,243 +0.02(+0.26%)
May 09, 2012 6.519 6.624 6.484 6.598 34,331 +0.05(+0.80%)
May 08, 2012 6.554 6.580 6.519 6.545 34,291 +0.00(+0.00%)
May 07, 2012 6.554 6.646 6.519 6.545 34,151 -0.01(-0.13%)
May 04, 2012 6.510 6.633 6.484 6.554 35,100 +0.03(+0.40%)
May 03, 2012 6.589 6.642 6.519 6.528 55,746 -0.03(-0.53%)
May 02, 2012 6.598 6.685 6.554 6.563 117,511 +0.01(+0.13%)
May 01, 2012 6.554 6.572 6.528 6.554 41,408 +0.00(+0.00%)
Apr 30, 2012 6.510 6.554 6.502 6.554 28,200 +0.06(+0.94%)
Apr 27, 2012 6.598 6.624 6.467 6.493 63,492 -0.06(-0.93%)
Apr 26, 2012 6.668 6.677 6.510 6.554 35,335 -0.09(-1.32%)
Apr 25, 2012 6.563 6.781 6.480 6.642 77,945 +0.07(+1.06%)
Apr 24, 2012 6.467 6.572 6.467 6.572 37,109 +0.09(+1.35%)
Apr 23, 2012 6.563 6.563 6.476 6.484 22,199 -0.08(-1.20%)
Apr 20, 2012 6.554 6.589 6.519 6.563 21,538 +0.01(+0.13%)
Apr 19, 2012 6.510 6.554 6.417 6.554 42,733 +0.00(+0.00%)
Apr 18, 2012 6.528 6.554 6.458 6.554 31,461 +0.03(+0.40%)
Apr 17, 2012 6.432 6.554 6.414 6.528 36,146 +0.03(+0.40%)
Apr 16, 2012 6.432 6.510 6.414 6.502 29,345 +0.04(+0.68%)
Apr 13, 2012 6.432 6.493 6.423 6.458 35,816 -0.02(-0.27%)
Apr 12, 2012 6.458 6.528 6.327 6.476 53,778 -0.03(-0.40%)
Apr 11, 2012 6.318 6.519 6.292 6.502 28,607 +0.17(+2.62%)
Apr 10, 2012 6.423 6.528 6.248 6.336 31,425 -0.13(-2.03%)
Apr 09, 2012 6.484 6.519 6.353 6.467 19,741 -0.09(-1.33%)
Apr 05, 2012 6.493 6.554 6.467 6.554 16,544 +0.00(+0.00%)
Apr 04, 2012 6.467 6.554 6.248 6.554 50,410 +0.02(+0.27%)
Apr 03, 2012 6.545 6.554 6.467 6.537 33,403 +0.02(+0.27%)
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.