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

Carriage Services (NY: CSV )

24.71 -0.71 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2012 6.564 6.608 6.556 6.608 27,968 +0.06(+0.94%)
Apr 27, 2012 6.652 6.679 6.520 6.547 62,970 -0.06(-0.93%)
Apr 26, 2012 6.723 6.732 6.564 6.608 35,044 -0.09(-1.32%)
Apr 25, 2012 6.617 6.838 6.534 6.697 77,305 +0.07(+1.06%)
Apr 24, 2012 6.520 6.626 6.520 6.626 36,805 +0.09(+1.35%)
Apr 23, 2012 6.617 6.617 6.529 6.538 22,017 -0.08(-1.20%)
Apr 20, 2012 6.608 6.644 6.573 6.617 21,361 +0.01(+0.13%)
Apr 19, 2012 6.564 6.608 6.470 6.608 42,382 +0.00(+0.00%)
Apr 18, 2012 6.582 6.608 6.512 6.608 31,203 +0.03(+0.40%)
Apr 17, 2012 6.485 6.608 6.467 6.582 35,849 +0.03(+0.40%)
Apr 16, 2012 6.485 6.564 6.468 6.556 29,104 +0.04(+0.68%)
Apr 13, 2012 6.485 6.547 6.476 6.512 35,522 -0.02(-0.27%)
Apr 12, 2012 6.512 6.582 6.379 6.529 53,336 -0.03(-0.40%)
Apr 11, 2012 6.371 6.573 6.344 6.556 28,372 +0.17(+2.62%)
Apr 10, 2012 6.476 6.582 6.300 6.388 31,166 -0.13(-2.03%)
Apr 09, 2012 6.538 6.573 6.406 6.520 19,579 -0.09(-1.33%)
Apr 05, 2012 6.547 6.608 6.520 6.608 16,408 +0.00(+0.00%)
Apr 04, 2012 6.520 6.608 6.300 6.608 49,996 +0.02(+0.27%)
Apr 03, 2012 6.600 6.608 6.520 6.591 33,129 +0.02(+0.27%)
Apr 02, 2012 6.617 6.670 6.547 6.573 39,666 -0.08(-1.19%)
Mar 30, 2012 6.688 6.688 6.540 6.652 29,562 +0.04(+0.53%)
Mar 29, 2012 6.459 6.669 6.423 6.617 64,618 +0.19(+3.02%)
Mar 28, 2012 6.406 6.512 6.256 6.423 57,978 +0.01(+0.14%)
Mar 27, 2012 6.485 6.564 6.256 6.415 111,403 -0.02(-0.27%)
Mar 26, 2012 5.983 6.494 5.965 6.432 54,773 +0.48(+7.99%)
Mar 23, 2012 5.754 5.983 5.648 5.956 55,280 +0.17(+2.89%)
Mar 22, 2012 5.586 5.789 5.586 5.789 40,810 +0.24(+4.29%)
Mar 21, 2012 5.463 5.586 5.437 5.551 65,496 +0.09(+1.61%)
Mar 20, 2012 5.304 5.463 5.287 5.463 44,496 +0.15(+2.82%)
Mar 19, 2012 5.287 5.402 5.287 5.313 43,269 +0.00(+0.00%)
Mar 16, 2012 5.375 5.410 5.313 5.313 39,277 -0.09(-1.63%)
Mar 15, 2012 5.392 5.437 5.340 5.401 39,477 -0.02(-0.33%)
Mar 14, 2012 5.437 5.437 5.384 5.419 28,739 -0.01(-0.16%)
Mar 13, 2012 5.331 5.472 5.331 5.428 48,405 +0.08(+1.48%)
Mar 12, 2012 5.287 5.401 5.269 5.348 35,696 +0.10(+1.85%)
Mar 09, 2012 5.252 5.410 5.243 5.252 80,199 +0.00(+0.00%)
Mar 08, 2012 5.278 5.287 5.199 5.252 35,257 +0.01(+0.17%)
Mar 07, 2012 5.190 5.260 5.163 5.243 28,514 +0.09(+1.71%)
Mar 06, 2012 5.137 5.217 5.137 5.155 100,938 -0.08(-1.52%)
Mar 05, 2012 5.181 5.269 5.155 5.234 67,728 +0.02(+0.34%)
Mar 02, 2012 5.163 5.243 5.155 5.216 65,222 +0.03(+0.51%)
Mar 01, 2012 5.243 5.278 5.172 5.190 118,953 -0.09(-1.67%)
Feb 29, 2012 5.234 5.287 5.225 5.278 67,749 +0.04(+0.67%)
Feb 28, 2012 5.155 5.243 5.155 5.243 89,309 +0.06(+1.19%)
Feb 27, 2012 5.199 5.216 5.155 5.181 119,076 -0.02(-0.34%)
Feb 24, 2012 5.243 5.243 5.190 5.199 95,852 -0.04(-0.84%)
Feb 23, 2012 5.269 5.296 5.199 5.243 54,824 -0.04(-0.83%)
Feb 22, 2012 5.243 5.313 5.199 5.287 61,017 +0.02(+0.33%)
Feb 21, 2012 5.296 5.296 5.243 5.269 17,935 -0.03(-0.50%)
Feb 17, 2012 5.296 5.331 5.270 5.296 106,484 +0.01(+0.17%)
Feb 16, 2012 5.234 5.288 5.172 5.287 72,322 +0.00(+0.00%)
Feb 15, 2012 5.287 5.313 5.217 5.287 15,034 +0.00(+0.00%)
Feb 14, 2012 5.207 5.322 5.207 5.287 17,399 +0.01(+0.17%)
Feb 13, 2012 5.216 5.287 5.216 5.278 9,218 +0.05(+1.01%)
Feb 10, 2012 5.260 5.304 5.225 5.225 52,043 -0.01(-0.17%)
Feb 09, 2012 5.172 5.287 5.155 5.234 28,539 -0.00(-0.08%)
Feb 08, 2012 5.177 5.247 5.107 5.238 20,002 +0.03(+0.51%)
Feb 07, 2012 5.212 5.247 5.089 5.212 19,364 +0.01(+0.17%)
Feb 06, 2012 5.089 5.221 5.045 5.203 21,900 +0.13(+2.60%)
Feb 03, 2012 5.212 5.212 5.010 5.072 19,775 -0.02(-0.34%)
Feb 02, 2012 5.089 5.168 5.045 5.089 75,479 -0.05(-1.02%)
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.