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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2007 5.820 6.253 5.629 6.071 121,359 +0.10(+1.74%)
Feb 27, 2007 6.201 6.279 5.707 5.967 268,469 -0.35(-5.49%)
Feb 26, 2007 6.305 6.313 6.218 6.313 145,608 +0.01(+0.14%)
Feb 23, 2007 6.305 6.305 6.149 6.305 130,020 +0.08(+1.25%)
Feb 22, 2007 6.305 6.322 6.201 6.227 195,722 +0.00(+0.00%)
Feb 21, 2007 5.846 6.322 5.837 6.227 639,015 +0.40(+6.83%)
Feb 20, 2007 5.837 5.846 5.776 5.828 69,282 +0.04(+0.75%)
Feb 16, 2007 5.837 5.854 5.759 5.785 232,442 -0.02(-0.30%)
Feb 15, 2007 5.620 5.889 5.620 5.802 505,877 +0.21(+3.72%)
Feb 14, 2007 5.577 5.603 5.352 5.594 86,568 +0.05(+0.94%)
Feb 13, 2007 5.534 5.577 5.447 5.543 101,365 +0.01(+0.16%)
Feb 12, 2007 5.317 5.534 5.309 5.534 285,675 +0.27(+5.10%)
Feb 09, 2007 4.763 5.387 4.763 5.265 681,854 +0.63(+13.64%)
Feb 08, 2007 4.633 4.668 4.590 4.633 46,188 -0.03(-0.56%)
Feb 07, 2007 4.599 4.677 4.599 4.659 29,445 +0.02(+0.37%)
Feb 06, 2007 4.668 4.677 4.642 4.642 25,749 -0.03(-0.56%)
Feb 05, 2007 4.668 4.677 4.651 4.668 5,196 -0.01(-0.19%)
Feb 02, 2007 4.651 4.677 4.633 4.677 12,470 +0.00(+0.00%)
Feb 01, 2007 4.633 4.685 4.633 4.677 37,297 +0.00(+0.00%)
Jan 31, 2007 4.737 4.815 4.677 4.677 87,064 -0.11(-2.35%)
Jan 30, 2007 4.763 4.789 4.728 4.789 22,747 +0.03(+0.55%)
Jan 29, 2007 4.763 4.780 4.720 4.763 30,368 +0.00(+0.00%)
Jan 26, 2007 4.694 4.772 4.694 4.763 52,885 +0.04(+0.92%)
Jan 25, 2007 4.754 4.754 4.668 4.720 42,955 +0.04(+0.93%)
Jan 24, 2007 4.772 4.806 4.607 4.677 28,983 -0.09(-1.82%)
Jan 23, 2007 4.789 4.798 4.711 4.763 35,334 +0.09(+1.85%)
Jan 22, 2007 4.720 4.737 4.633 4.677 341,562 +0.01(+0.19%)
Jan 19, 2007 4.737 4.746 4.547 4.668 74,247 -0.10(-2.00%)
Jan 18, 2007 4.720 4.806 4.720 4.763 100,921 +0.04(+0.92%)
Jan 17, 2007 4.529 4.910 4.529 4.720 148,264 +0.20(+4.41%)
Jan 16, 2007 4.564 4.633 4.434 4.521 16,165 +0.02(+0.38%)
Jan 12, 2007 4.486 4.503 4.486 4.503 30,946 +0.00(+0.00%)
Jan 11, 2007 4.486 4.711 4.486 4.503 113,969 -0.04(-0.95%)
Jan 10, 2007 4.720 4.746 4.460 4.547 195,491 -0.17(-3.67%)
Jan 09, 2007 4.443 4.754 4.425 4.720 80,714 +0.25(+5.62%)
Jan 08, 2007 4.417 4.477 4.408 4.469 38,913 +0.05(+1.18%)
Jan 05, 2007 4.408 4.417 4.373 4.417 54,848 +0.01(+0.20%)
Jan 04, 2007 4.408 4.417 4.382 4.408 117,549 +0.01(+0.20%)
Jan 03, 2007 4.417 4.417 4.365 4.399 35,449 -0.01(-0.20%)
Dec 29, 2006 4.330 4.408 4.313 4.408 60,968 +0.08(+1.80%)
Dec 28, 2006 4.356 4.399 4.321 4.330 125,285 -0.01(-0.20%)
Dec 27, 2006 4.373 4.399 4.339 4.339 50,691 +0.01(+0.20%)
Dec 26, 2006 4.373 4.391 4.330 4.330 18,475 -0.05(-1.19%)
Dec 22, 2006 4.399 4.417 4.373 4.382 21,593 -0.02(-0.39%)
Dec 21, 2006 4.408 4.417 4.391 4.399 15,357 +0.03(+0.59%)
Dec 20, 2006 4.356 4.373 4.356 4.373 50,460 +0.00(+0.00%)
Dec 19, 2006 4.330 4.373 4.330 4.373 26,211 +0.04(+1.00%)
Dec 18, 2006 4.330 4.347 4.322 4.330 23,556 +0.00(+0.00%)
Dec 15, 2006 4.347 4.347 4.330 4.330 15,819 -0.02(-0.40%)
Dec 14, 2006 4.339 4.373 4.339 4.347 26,211 -0.03(-0.59%)
Dec 13, 2006 4.295 4.373 4.295 4.373 19,860 +0.09(+2.02%)
Dec 12, 2006 4.295 4.339 4.278 4.287 10,392 -0.07(-1.59%)
Dec 11, 2006 4.321 4.373 4.315 4.356 3,117 -0.01(-0.20%)
Dec 08, 2006 4.347 4.417 4.330 4.365 25,749 +0.02(+0.40%)
Dec 07, 2006 4.365 4.365 4.295 4.347 19,283 -0.03(-0.59%)
Dec 06, 2006 4.373 4.373 4.356 4.373 7,390 +0.01(+0.20%)
Dec 05, 2006 4.321 4.373 4.321 4.365 4,734 +0.06(+1.41%)
Dec 04, 2006 4.356 4.365 4.295 4.304 12,701 -0.07(-1.58%)
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.