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 (%)
Jan 31, 2006 4.269 4.339 4.235 4.330 17,551 +0.01(+0.20%)
Jan 30, 2006 4.330 4.330 4.244 4.321 14,895 -0.02(-0.40%)
Jan 27, 2006 4.244 4.547 4.244 4.339 47,920 +0.03(+0.60%)
Jan 26, 2006 4.261 4.313 4.218 4.313 15,934 +0.04(+1.01%)
Jan 25, 2006 4.209 4.313 4.183 4.269 23,094 -0.00(-0.02%)
Jan 24, 2006 4.339 4.339 4.244 4.270 14,318 -0.03(-0.58%)
Jan 23, 2006 4.304 4.330 4.261 4.295 37,643 +0.02(+0.40%)
Jan 20, 2006 4.304 4.313 4.252 4.278 8,544 +0.00(+0.00%)
Jan 19, 2006 4.200 4.304 4.200 4.278 20,553 +0.08(+1.86%)
Jan 18, 2006 4.183 4.235 4.166 4.200 21,015 -0.04(-1.02%)
Jan 17, 2006 4.166 4.269 4.166 4.244 17,551 +0.00(+0.00%)
Jan 13, 2006 4.321 4.330 4.122 4.244 56,349 -0.08(-1.80%)
Jan 12, 2006 4.304 4.330 4.295 4.321 20,438 +0.00(+0.00%)
Jan 11, 2006 4.330 4.347 4.289 4.321 14,202 +0.02(+0.40%)
Jan 10, 2006 4.287 4.451 4.252 4.304 36,373 -0.02(-0.40%)
Jan 09, 2006 4.261 4.321 4.261 4.321 25,749 -0.01(-0.20%)
Jan 06, 2006 4.347 4.347 4.295 4.330 29,560 -0.03(-0.79%)
Jan 05, 2006 4.373 4.373 4.313 4.365 31,638 -0.13(-2.89%)
Jan 04, 2006 4.330 4.495 4.200 4.495 52,885 +0.18(+4.22%)
Jan 03, 2006 4.330 4.356 4.313 4.313 14,549 -0.02(-0.40%)
Dec 30, 2005 4.157 4.330 4.122 4.330 44,225 +0.17(+4.17%)
Dec 29, 2005 4.295 4.295 4.131 4.157 18,821 -0.17(-4.00%)
Dec 28, 2005 4.330 4.373 4.287 4.330 29,098 +0.00(+0.00%)
Dec 27, 2005 4.330 4.356 4.269 4.330 34,179 -0.04(-0.99%)
Dec 23, 2005 4.382 4.434 4.330 4.373 31,061 -0.02(-0.39%)
Dec 22, 2005 4.382 4.417 4.356 4.391 39,837 -0.04(-0.98%)
Dec 21, 2005 4.469 4.486 4.379 4.434 9,353 -0.10(-2.29%)
Dec 20, 2005 4.521 4.564 4.512 4.538 12,470 -0.05(-1.13%)
Dec 19, 2005 4.373 4.590 4.373 4.590 65,702 +0.15(+3.31%)
Dec 16, 2005 4.477 4.477 4.425 4.443 5,658 +0.03(+0.59%)
Dec 15, 2005 4.399 4.417 4.356 4.417 50,460 -0.04(-0.97%)
Dec 14, 2005 4.469 4.503 4.443 4.460 71,360 +0.03(+0.59%)
Dec 13, 2005 4.469 4.469 4.425 4.434 11,200 -0.03(-0.78%)
Dec 12, 2005 4.330 4.469 4.330 4.469 121,013 +0.10(+2.18%)
Dec 09, 2005 4.373 4.382 4.356 4.373 13,279 -0.03(-0.79%)
Dec 08, 2005 4.373 4.417 4.373 4.408 36,604 -0.02(-0.39%)
Dec 07, 2005 4.373 4.451 4.347 4.425 67,550 +0.03(+0.59%)
Dec 06, 2005 4.382 4.399 4.347 4.399 14,549 +0.02(+0.40%)
Dec 05, 2005 4.538 4.538 4.339 4.382 26,442 -0.11(-2.50%)
Dec 02, 2005 4.529 4.547 4.495 4.495 94,455 -0.04(-0.95%)
Dec 01, 2005 4.503 4.581 4.495 4.538 34,294 +0.04(+0.96%)
Nov 30, 2005 4.573 4.573 4.486 4.495 10,507 -0.01(-0.19%)
Nov 29, 2005 4.573 4.590 4.495 4.503 21,939 +0.02(+0.39%)
Nov 28, 2005 4.495 4.538 4.469 4.486 41,338 -0.02(-0.38%)
Nov 25, 2005 4.443 4.503 4.443 4.503 2,309 +0.03(+0.58%)
Nov 23, 2005 4.503 4.521 4.460 4.477 25,865 +0.00(+0.00%)
Nov 22, 2005 4.443 4.547 4.425 4.477 39,606 -0.05(-1.15%)
Nov 21, 2005 4.720 4.720 4.434 4.529 82,792 -0.23(-4.74%)
Nov 18, 2005 4.850 4.893 4.677 4.754 66,511 -0.18(-3.68%)
Nov 17, 2005 5.075 5.179 4.893 4.936 31,061 -0.18(-3.55%)
Nov 16, 2005 5.196 5.205 5.118 5.118 23,556 -0.15(-2.80%)
Nov 15, 2005 5.239 5.265 5.196 5.265 19,630 +0.03(+0.50%)
Nov 14, 2005 5.283 5.283 5.205 5.239 22,978 -0.04(-0.82%)
Nov 11, 2005 5.239 5.283 5.196 5.283 57,273 +0.00(+0.00%)
Nov 10, 2005 5.326 5.326 5.196 5.283 34,872 -0.02(-0.33%)
Nov 09, 2005 5.326 5.326 5.110 5.300 45,033 +0.02(+0.33%)
Nov 08, 2005 5.413 5.456 5.248 5.283 55,656 -0.16(-2.87%)
Nov 07, 2005 5.551 5.551 5.413 5.439 11,662 -0.09(-1.57%)
Nov 04, 2005 5.534 5.534 5.482 5.525 11,662 +0.02(+0.31%)
Nov 03, 2005 5.508 5.525 5.465 5.508 17,089 +0.00(+0.00%)
Nov 02, 2005 5.473 5.508 5.430 5.508 24,479 +0.03(+0.63%)
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.