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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 9.105 9.381 9.019 9.200 107,976 +0.22(+2.50%)
Nov 29, 2007 9.165 9.390 8.855 8.976 76,778 -0.29(-3.16%)
Nov 28, 2007 9.484 9.562 9.243 9.269 121,163 -0.12(-1.29%)
Nov 27, 2007 8.864 9.450 8.734 9.390 135,231 +0.66(+7.61%)
Nov 26, 2007 8.708 8.752 8.657 8.726 89,072 +0.05(+0.60%)
Nov 23, 2007 8.527 8.769 8.527 8.674 33,054 -0.07(-0.79%)
Nov 21, 2007 8.708 8.941 8.648 8.743 44,814 -0.20(-2.22%)
Nov 20, 2007 8.536 8.941 8.536 8.941 75,328 +0.29(+3.39%)
Nov 19, 2007 8.519 8.691 8.458 8.648 39,664 +0.09(+1.01%)
Nov 16, 2007 8.493 8.734 8.493 8.562 43,492 +0.08(+0.91%)
Nov 15, 2007 8.700 8.700 8.407 8.484 78,054 -0.14(-1.60%)
Nov 14, 2007 8.398 8.665 8.398 8.622 94,900 +0.12(+1.42%)
Nov 13, 2007 8.407 8.769 8.407 8.502 102,873 +0.09(+1.13%)
Nov 12, 2007 8.251 8.407 8.251 8.407 61,933 +0.17(+2.09%)
Nov 09, 2007 8.312 8.312 8.105 8.234 26,675 -0.02(-0.21%)
Nov 08, 2007 8.243 8.251 8.088 8.251 68,688 +0.09(+1.16%)
Nov 07, 2007 7.976 8.182 7.958 8.157 67,418 +0.19(+2.38%)
Nov 06, 2007 8.191 8.191 7.855 7.967 86,056 -0.30(-3.65%)
Nov 05, 2007 8.398 8.631 8.182 8.269 96,146 -0.09(-1.13%)
Nov 02, 2007 8.062 8.484 8.019 8.364 82,925 +0.26(+3.19%)
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.