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

Carriage Services (NY: CSV )

26.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2013 12.27 12.46 12.08 12.37 77,837 +0.12(+0.94%)
Jan 30, 2013 12.39 12.47 12.16 12.25 67,093 -0.15(-1.21%)
Jan 29, 2013 12.00 12.41 11.94 12.40 44,675 +0.38(+3.16%)
Jan 28, 2013 12.07 12.14 11.85 12.02 70,310 -0.06(-0.51%)
Jan 25, 2013 12.09 12.14 11.59 12.08 66,576 +0.00(+0.00%)
Jan 24, 2013 12.74 12.74 11.77 12.08 79,313 -0.59(-4.68%)
Jan 23, 2013 12.25 12.89 12.25 12.68 48,502 +0.33(+2.65%)
Jan 22, 2013 12.28 12.36 12.02 12.35 42,708 +0.10(+0.79%)
Jan 18, 2013 11.59 12.35 11.59 12.25 55,540 +0.62(+5.32%)
Jan 17, 2013 11.58 11.72 11.54 11.63 53,298 +0.07(+0.61%)
Jan 16, 2013 11.57 11.59 11.47 11.56 21,120 -0.01(-0.08%)
Jan 15, 2013 11.46 11.59 11.40 11.57 26,414 +0.02(+0.15%)
Jan 14, 2013 11.39 11.63 11.39 11.55 58,603 +0.14(+1.24%)
Jan 11, 2013 11.49 11.54 11.41 11.41 22,929 -0.07(-0.62%)
Jan 10, 2013 11.57 11.58 11.46 11.48 19,338 +0.05(+0.46%)
Jan 09, 2013 11.50 11.72 11.41 11.43 41,798 -0.07(-0.62%)
Jan 08, 2013 11.54 11.72 11.47 11.50 35,805 -0.04(-0.38%)
Jan 07, 2013 11.63 11.70 11.50 11.54 37,628 -0.15(-1.29%)
Jan 04, 2013 11.49 11.72 11.04 11.70 61,936 +0.28(+2.48%)
Jan 03, 2013 11.99 12.02 11.39 11.41 119,743 -0.49(-4.09%)
Jan 02, 2013 10.85 11.96 10.50 11.90 235,198 +1.40(+13.31%)
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%)
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.