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 29, 2007 7.053 7.191 7.053 7.122 62,628 +0.14(+1.98%)
Jun 28, 2007 7.001 7.157 6.984 6.984 44,304 +0.04(+0.62%)
Jun 27, 2007 6.579 6.993 6.579 6.941 78,866 +0.27(+4.01%)
Jun 26, 2007 6.855 6.924 6.596 6.674 63,672 -0.19(-2.76%)
Jun 25, 2007 6.984 6.984 6.855 6.863 69,355 -0.03(-0.50%)
Jun 22, 2007 6.898 7.027 6.898 6.898 41,868 -0.10(-1.48%)
Jun 21, 2007 7.217 7.217 6.898 7.001 34,793 -0.15(-2.05%)
Jun 20, 2007 6.993 7.200 6.846 7.148 70,863 +0.23(+3.37%)
Jun 19, 2007 6.898 6.967 6.863 6.915 139,523 +0.02(+0.25%)
Jun 18, 2007 6.846 6.924 6.777 6.898 181,971 +0.14(+2.04%)
Jun 15, 2007 6.527 6.768 6.467 6.760 105,425 +0.17(+2.62%)
Jun 14, 2007 6.708 6.708 6.484 6.587 37,345 +0.05(+0.79%)
Jun 13, 2007 6.484 6.553 6.467 6.536 34,329 +0.04(+0.66%)
Jun 12, 2007 6.527 6.553 6.493 6.493 139,755 -0.04(-0.66%)
Jun 11, 2007 6.605 6.622 6.527 6.536 194,497 -0.07(-1.04%)
Jun 08, 2007 6.846 6.846 6.587 6.605 53,350 -0.24(-3.53%)
Jun 07, 2007 6.889 6.889 6.768 6.846 64,136 +0.04(+0.63%)
Jun 06, 2007 6.725 6.803 6.596 6.803 32,126 +0.16(+2.47%)
Jun 05, 2007 6.898 6.906 6.613 6.639 47,899 -0.26(-3.75%)
Jun 04, 2007 6.872 6.924 6.717 6.898 144,278 +0.07(+1.01%)
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.