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 (%)
Mar 31, 2008 6.639 6.975 6.579 6.682 49,059 -0.03(-0.39%)
Mar 28, 2008 6.475 6.846 6.475 6.708 31,082 +0.21(+3.18%)
Mar 27, 2008 6.484 6.587 6.458 6.501 24,703 +0.00(+0.00%)
Mar 26, 2008 6.674 6.717 6.475 6.501 20,064 -0.18(-2.71%)
Mar 25, 2008 6.510 6.837 6.484 6.682 157,152 +0.23(+3.61%)
Mar 24, 2008 6.380 6.553 6.372 6.449 56,481 +0.03(+0.54%)
Mar 21, 2008 6.493 6.493 6.380 6.415 38,505 +0.00(+0.00%)
Mar 20, 2008 6.493 6.493 6.380 6.415 38,505 +0.02(+0.27%)
Mar 19, 2008 6.303 6.501 6.303 6.398 21,920 -0.01(-0.13%)
Mar 18, 2008 6.268 6.424 6.260 6.406 32,822 +0.15(+2.34%)
Mar 17, 2008 6.260 6.320 6.206 6.260 29,458 -0.03(-0.55%)
Mar 14, 2008 6.286 6.337 6.036 6.294 113,855 +0.01(+0.14%)
Mar 13, 2008 5.984 6.311 5.872 6.286 94,175 +0.28(+4.59%)
Mar 12, 2008 6.415 6.493 5.958 6.010 125,168 -0.44(-6.82%)
Mar 11, 2008 6.355 6.501 6.199 6.449 92,667 +0.09(+1.49%)
Mar 10, 2008 6.432 6.432 6.122 6.355 65,992 -0.13(-1.99%)
Mar 07, 2008 6.553 6.553 6.165 6.484 55,554 -0.09(-1.31%)
Mar 06, 2008 6.553 6.708 6.527 6.570 27,371 -0.05(-0.78%)
Mar 05, 2008 6.725 6.812 6.518 6.622 78,825 -0.14(-2.04%)
Mar 04, 2008 6.570 6.967 6.570 6.760 34,445 +0.14(+2.08%)
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.