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 (%)
Jun 30, 2006 3.940 3.966 3.923 3.958 43,492 +0.03(+0.88%)
Jun 29, 2006 3.889 3.949 3.880 3.923 19,368 +0.04(+1.11%)
Jun 28, 2006 3.923 3.958 3.880 3.880 10,670 +0.00(+0.00%)
Jun 27, 2006 3.880 3.923 3.863 3.880 27,487 -0.02(-0.44%)
Jun 26, 2006 3.923 4.009 3.837 3.897 16,121 +0.01(+0.22%)
Jun 23, 2006 3.889 3.897 3.837 3.889 39,780 +0.01(+0.22%)
Jun 22, 2006 3.923 3.923 3.794 3.880 52,538 -0.04(-1.10%)
Jun 21, 2006 4.044 4.052 3.906 3.923 21,804 -0.12(-2.99%)
Jun 20, 2006 4.052 4.096 4.001 4.044 4,407 +0.03(+0.86%)
Jun 19, 2006 4.096 4.096 4.009 4.009 8,814 -0.12(-2.92%)
Jun 16, 2006 4.121 4.225 4.087 4.130 26,443 +0.09(+2.35%)
Jun 15, 2006 4.139 4.139 4.008 4.035 36,301 -0.09(-2.09%)
Jun 14, 2006 4.182 4.208 4.078 4.121 25,631 -0.06(-1.44%)
Jun 13, 2006 4.190 4.225 4.182 4.182 6,842 -0.01(-0.21%)
Jun 12, 2006 4.190 4.199 4.173 4.190 19,484 -0.04(-1.02%)
Jun 09, 2006 4.182 4.268 4.182 4.234 3,595 +0.06(+1.45%)
Jun 08, 2006 4.208 4.225 4.173 4.173 20,296 -0.06(-1.43%)
Jun 07, 2006 4.242 4.242 4.216 4.234 7,306 +0.04(+1.03%)
Jun 06, 2006 4.277 4.320 4.190 4.190 9,278 -0.11(-2.60%)
Jun 05, 2006 4.173 4.302 4.173 4.302 85,476 +0.16(+3.96%)
Jun 02, 2006 4.139 4.156 4.139 4.139 30,502 +0.00(+0.00%)
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.