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, 2006 4.130 4.156 4.104 4.139 19,368 +0.01(+0.21%)
Mar 30, 2006 4.165 4.165 4.096 4.130 101,829 -0.03(-0.83%)
Mar 29, 2006 4.139 4.165 4.130 4.165 47,899 +0.01(+0.21%)
Mar 28, 2006 4.173 4.173 4.104 4.156 13,105 -0.02(-0.41%)
Mar 27, 2006 4.113 4.182 4.113 4.173 60,657 +0.03(+0.83%)
Mar 24, 2006 4.096 4.156 4.096 4.139 15,657 +0.00(+0.00%)
Mar 23, 2006 4.113 4.182 4.096 4.139 25,515 -0.02(-0.41%)
Mar 22, 2006 3.966 4.156 3.966 4.156 33,750 +0.01(+0.21%)
Mar 21, 2006 4.096 4.182 4.052 4.147 67,731 +0.03(+0.63%)
Mar 20, 2006 4.182 4.190 4.096 4.121 42,448 -0.06(-1.44%)
Mar 17, 2006 4.182 4.216 4.156 4.182 8,234 -0.02(-0.41%)
Mar 16, 2006 4.165 4.208 4.157 4.199 14,845 -0.02(-0.41%)
Mar 15, 2006 4.225 4.268 4.208 4.216 51,146 -0.01(-0.20%)
Mar 14, 2006 4.268 4.294 4.216 4.225 30,850 -0.08(-1.80%)
Mar 13, 2006 4.242 4.311 4.225 4.302 40,940 -0.03(-0.60%)
Mar 10, 2006 4.225 4.346 4.165 4.328 51,726 +0.10(+2.45%)
Mar 09, 2006 4.311 4.311 4.225 4.225 4,523 -0.05(-1.21%)
Mar 08, 2006 4.225 4.277 4.225 4.277 4,871 -0.03(-0.60%)
Mar 07, 2006 4.259 4.302 4.208 4.302 12,989 +0.01(+0.20%)
Mar 06, 2006 4.337 4.337 4.285 4.294 6,378 -0.04(-0.99%)
Mar 03, 2006 4.311 4.337 4.302 4.337 11,018 +0.03(+0.60%)
Mar 02, 2006 4.234 4.311 4.234 4.311 14,497 +0.06(+1.42%)
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.