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

Carriage Services (NY: CSV )

26.07 -0.23 (-0.89%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Dec 30, 2005 4.139 4.311 4.104 4.311 44,420 +0.17(+4.17%)
Dec 29, 2005 4.277 4.277 4.113 4.139 18,904 -0.17(-4.00%)
Dec 28, 2005 4.311 4.354 4.268 4.311 29,226 +0.00(+0.00%)
Dec 27, 2005 4.311 4.337 4.251 4.311 34,329 -0.04(-0.99%)
Dec 23, 2005 4.363 4.415 4.311 4.354 31,198 -0.02(-0.39%)
Dec 22, 2005 4.363 4.397 4.337 4.371 40,012 -0.04(-0.98%)
Dec 21, 2005 4.449 4.466 4.360 4.415 9,394 -0.10(-2.29%)
Dec 20, 2005 4.501 4.544 4.492 4.518 12,525 -0.05(-1.13%)
Dec 19, 2005 4.354 4.570 4.354 4.570 65,992 +0.15(+3.31%)
Dec 16, 2005 4.458 4.458 4.406 4.423 5,682 +0.03(+0.59%)
Dec 15, 2005 4.380 4.397 4.337 4.397 50,683 -0.04(-0.97%)
Dec 14, 2005 4.449 4.484 4.423 4.440 71,675 +0.03(+0.59%)
Dec 13, 2005 4.449 4.449 4.406 4.415 11,250 -0.03(-0.78%)
Dec 12, 2005 4.311 4.449 4.311 4.449 121,546 +0.09(+2.18%)
Dec 09, 2005 4.354 4.363 4.337 4.354 13,337 -0.03(-0.79%)
Dec 08, 2005 4.354 4.397 4.354 4.389 36,765 -0.02(-0.39%)
Dec 07, 2005 4.354 4.432 4.328 4.406 67,847 +0.03(+0.59%)
Dec 06, 2005 4.363 4.380 4.328 4.380 14,613 +0.02(+0.40%)
Dec 05, 2005 4.518 4.518 4.320 4.363 26,559 -0.11(-2.50%)
Dec 02, 2005 4.509 4.527 4.475 4.475 94,871 -0.04(-0.95%)
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.