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 (%)
Jan 31, 2008 6.924 7.010 6.898 6.967 29,806 +0.06(+0.87%)
Jan 30, 2008 6.881 6.958 6.881 6.906 29,110 +0.00(+0.00%)
Jan 29, 2008 6.906 6.932 6.898 6.906 20,876 -0.03(-0.50%)
Jan 28, 2008 6.837 6.958 6.837 6.941 46,739 +0.04(+0.62%)
Jan 25, 2008 6.906 6.958 6.846 6.898 31,082 -0.03(-0.50%)
Jan 24, 2008 6.863 7.148 6.863 6.932 43,839 +0.07(+1.00%)
Jan 23, 2008 6.932 6.958 6.786 6.863 88,972 -0.07(-0.99%)
Jan 22, 2008 6.993 7.122 6.898 6.932 77,010 -0.34(-4.63%)
Jan 21, 2008 7.700 7.760 7.269 7.269 0 +0.00(+0.00%)
Jan 18, 2008 7.700 7.760 7.269 7.269 48,363 -0.43(-5.60%)
Jan 17, 2008 7.562 7.743 7.501 7.700 83,737 +0.06(+0.79%)
Jan 16, 2008 7.501 7.751 7.501 7.639 47,319 +0.09(+1.14%)
Jan 15, 2008 7.424 7.631 7.424 7.553 46,739 +0.04(+0.57%)
Jan 14, 2008 7.234 7.519 7.234 7.510 43,144 +0.22(+3.08%)
Jan 11, 2008 7.441 7.622 7.286 7.286 65,089 -0.04(-0.59%)
Jan 10, 2008 7.432 7.562 7.329 7.329 46,391 -0.25(-3.30%)
Jan 09, 2008 7.743 7.881 7.217 7.579 36,649 -0.22(-2.87%)
Jan 08, 2008 7.519 7.967 7.501 7.803 28,530 +0.23(+3.08%)
Jan 07, 2008 7.829 7.863 7.536 7.570 29,458 -0.30(-3.83%)
Jan 04, 2008 7.820 8.010 7.794 7.872 51,610 +0.01(+0.11%)
Jan 03, 2008 7.760 8.148 7.751 7.863 55,322 +0.13(+1.67%)
Jan 02, 2008 7.588 7.743 7.467 7.734 76,430 +0.15(+1.93%)
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.