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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 5.259 5.276 5.076 5.093 29,805 -0.08(-1.52%)
Nov 29, 2011 5.110 5.198 5.110 5.172 11,948 +0.10(+2.07%)
Nov 28, 2011 4.962 5.145 4.953 5.067 17,689 +0.10(+2.11%)
Nov 25, 2011 5.054 5.054 4.962 4.962 1,030 -0.08(-1.56%)
Nov 23, 2011 5.067 5.067 5.006 5.041 23,977 -0.03(-0.69%)
Nov 22, 2011 4.979 5.145 4.979 5.076 23,928 +0.05(+1.04%)
Nov 21, 2011 4.936 5.102 4.902 5.023 55,122 +0.00(+0.00%)
Nov 18, 2011 5.163 5.163 5.023 5.023 24,864 -0.04(-0.86%)
Nov 17, 2011 5.049 5.172 5.006 5.067 43,044 +0.05(+1.05%)
Nov 16, 2011 4.892 5.023 4.892 5.014 14,187 +0.04(+0.88%)
Nov 15, 2011 4.997 5.067 4.927 4.971 24,648 -0.08(-1.56%)
Nov 14, 2011 5.102 5.110 4.988 5.049 20,430 -0.06(-1.20%)
Nov 11, 2011 5.102 5.207 4.980 5.110 13,682 +0.09(+1.74%)
Nov 10, 2011 5.049 5.137 4.979 5.023 32,141 -0.04(-0.86%)
Nov 09, 2011 4.979 5.079 4.979 5.067 11,165 -0.00(-0.09%)
Nov 08, 2011 5.158 5.219 4.984 5.071 52,086 -0.08(-1.52%)
Nov 07, 2011 5.132 5.263 5.132 5.149 5,551 -0.06(-1.17%)
Nov 04, 2011 5.210 5.236 5.123 5.210 73,232 +0.00(+0.00%)
Nov 03, 2011 5.210 5.350 5.054 5.210 24,618 +0.00(+0.00%)
Nov 02, 2011 5.280 5.289 5.184 5.210 4,162 -0.08(-1.48%)
Nov 01, 2011 5.115 5.289 5.054 5.289 29,343 +0.10(+2.01%)
Oct 31, 2011 5.202 5.236 4.906 5.184 30,300 -0.15(-2.76%)
Oct 28, 2011 5.323 5.358 5.292 5.331 11,423 +0.04(+0.81%)
Oct 27, 2011 5.393 5.480 5.249 5.289 32,085 +0.02(+0.33%)
Oct 26, 2011 5.306 5.323 5.228 5.271 37,408 -0.00(-0.00%)
Oct 25, 2011 5.306 5.306 5.239 5.271 10,339 -0.04(-0.82%)
Oct 24, 2011 5.332 5.343 5.228 5.315 5,678 -0.02(-0.33%)
Oct 21, 2011 5.254 5.341 5.254 5.332 11,035 +0.08(+1.49%)
Oct 20, 2011 5.254 5.275 5.219 5.254 4,542 +0.03(+0.50%)
Oct 19, 2011 5.219 5.254 5.210 5.228 8,728 +0.01(+0.17%)
Oct 18, 2011 5.210 5.315 5.197 5.219 15,501 -0.03(-0.50%)
Oct 17, 2011 5.236 5.306 5.219 5.245 19,379 -0.06(-1.15%)
Oct 14, 2011 5.454 5.506 5.297 5.306 29,423 -0.09(-1.61%)
Oct 13, 2011 5.379 5.428 5.315 5.393 26,689 +0.07(+1.31%)
Oct 12, 2011 5.219 5.393 5.219 5.323 21,600 +0.06(+1.16%)
Oct 11, 2011 5.149 5.263 5.149 5.263 23,124 +0.02(+0.33%)
Oct 10, 2011 5.219 5.393 5.214 5.245 14,147 +0.05(+1.01%)
Oct 07, 2011 5.176 5.219 5.054 5.193 19,156 -0.02(-0.33%)
Oct 06, 2011 5.167 5.228 5.132 5.210 51,334 +0.04(+0.84%)
Oct 05, 2011 4.897 5.210 4.897 5.167 19,404 +0.28(+5.69%)
Oct 04, 2011 4.923 4.923 4.706 4.888 57,534 -0.05(-1.06%)
Oct 03, 2011 5.141 5.210 4.941 4.941 38,119 -0.21(-4.01%)
Sep 30, 2011 4.932 5.245 4.915 5.147 28,678 +0.19(+3.81%)
Sep 29, 2011 5.028 5.045 4.958 4.958 22,069 -0.09(-1.72%)
Sep 28, 2011 5.071 5.071 4.906 5.045 18,874 -0.05(-1.02%)
Sep 27, 2011 5.002 5.132 4.958 5.097 23,751 +0.22(+4.46%)
Sep 26, 2011 5.028 5.028 4.880 4.880 20,827 +0.02(+0.36%)
Sep 23, 2011 5.071 5.115 4.854 4.862 10,691 -0.10(-2.10%)
Sep 22, 2011 5.123 5.210 4.958 4.967 22,187 -0.23(-4.52%)
Sep 21, 2011 5.158 5.263 5.071 5.202 25,100 -0.02(-0.33%)
Sep 20, 2011 5.271 5.271 5.167 5.219 20,586 -0.06(-1.15%)
Sep 19, 2011 5.219 5.341 5.107 5.280 7,287 -0.04(-0.82%)
Sep 16, 2011 5.184 5.323 5.158 5.323 24,097 +0.13(+2.60%)
Sep 15, 2011 5.132 5.236 5.071 5.189 18,357 +0.16(+3.20%)
Sep 14, 2011 5.002 5.132 5.002 5.028 6,992 -0.03(-0.52%)
Sep 13, 2011 4.949 5.080 4.915 5.054 13,044 +0.11(+2.29%)
Sep 12, 2011 4.915 5.036 4.915 4.941 20,009 -0.01(-0.18%)
Sep 09, 2011 5.080 5.176 4.932 4.949 12,625 -0.10(-1.90%)
Sep 08, 2011 5.132 5.263 4.994 5.045 25,863 -0.17(-3.33%)
Sep 07, 2011 5.002 5.263 4.880 5.219 21,392 +0.25(+5.08%)
Sep 06, 2011 4.871 5.002 4.836 4.967 5,542 +0.07(+1.42%)
Sep 02, 2011 4.967 5.132 4.864 4.897 26,971 -0.08(-1.57%)
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.