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 (%)
Aug 31, 2011 5.045 5.176 5.002 5.002 11,966 -0.04(-0.86%)
Aug 30, 2011 4.897 5.080 4.897 5.045 6,196 +0.15(+3.02%)
Aug 29, 2011 4.706 5.184 4.706 4.897 12,068 +0.20(+4.26%)
Aug 26, 2011 4.628 4.741 4.619 4.697 23,433 +0.14(+3.05%)
Aug 25, 2011 4.706 4.714 4.558 4.558 1,585 -0.14(-2.96%)
Aug 24, 2011 4.593 4.697 4.523 4.697 11,000 +0.05(+1.12%)
Aug 23, 2011 4.462 4.654 4.462 4.645 7,570 +0.19(+4.30%)
Aug 22, 2011 4.601 4.628 4.427 4.454 35,361 -0.10(-2.10%)
Aug 19, 2011 4.541 4.610 4.445 4.549 19,072 +0.01(+0.19%)
Aug 18, 2011 4.471 4.541 4.427 4.541 4,666 +0.05(+1.16%)
Aug 17, 2011 4.619 4.619 4.471 4.488 28,367 -0.09(-1.90%)
Aug 16, 2011 4.680 4.793 4.506 4.575 54,042 -0.10(-2.23%)
Aug 15, 2011 4.549 4.732 4.549 4.680 20,576 +0.13(+2.87%)
Aug 12, 2011 4.523 4.593 4.462 4.549 17,010 +0.06(+1.36%)
Aug 11, 2011 4.514 4.575 4.480 4.488 20,911 -0.04(-0.96%)
Aug 10, 2011 4.610 4.732 4.480 4.532 15,001 -0.05(-1.04%)
Aug 09, 2011 4.675 4.744 4.372 4.580 37,914 +0.05(+1.15%)
Aug 08, 2011 4.675 4.675 4.510 4.528 80,900 -0.19(-4.04%)
Aug 05, 2011 4.684 4.753 4.658 4.718 32,303 +0.04(+0.93%)
Aug 04, 2011 4.762 4.926 4.571 4.675 48,375 -0.11(-2.35%)
Aug 03, 2011 4.848 4.848 4.779 4.787 14,059 +0.00(+0.00%)
Aug 02, 2011 4.995 5.082 4.770 4.787 27,111 -0.13(-2.61%)
Aug 01, 2011 4.926 5.099 4.865 4.916 35,973 -0.02(-0.47%)
Jul 29, 2011 4.874 5.039 4.865 4.939 23,000 +0.06(+1.33%)
Jul 28, 2011 4.935 4.995 4.865 4.874 30,078 -0.10(-1.92%)
Jul 27, 2011 5.116 5.125 4.909 4.969 20,410 -0.15(-2.88%)
Jul 26, 2011 5.186 5.186 5.056 5.116 15,693 -0.08(-1.50%)
Jul 25, 2011 5.186 5.246 5.080 5.194 28,216 +0.01(+0.17%)
Jul 22, 2011 5.134 5.246 5.134 5.186 41,449 +0.02(+0.33%)
Jul 21, 2011 4.917 5.186 4.917 5.168 41,636 +0.25(+5.11%)
Jul 20, 2011 4.909 4.935 4.848 4.917 25,023 +0.01(+0.18%)
Jul 19, 2011 4.528 4.909 4.528 4.909 52,735 +0.04(+0.89%)
Jul 18, 2011 4.857 4.926 4.849 4.865 10,299 +0.01(+0.18%)
Jul 15, 2011 4.978 4.978 4.839 4.857 6,631 -0.04(-0.88%)
Jul 14, 2011 4.961 4.995 4.874 4.900 13,607 -0.05(-1.05%)
Jul 13, 2011 4.917 4.987 4.865 4.952 22,240 +0.11(+2.33%)
Jul 12, 2011 4.848 4.900 4.839 4.839 10,490 -0.03(-0.53%)
Jul 11, 2011 4.900 4.926 4.848 4.865 7,233 -0.04(-0.88%)
Jul 08, 2011 4.969 4.969 4.909 4.909 1,911 -0.07(-1.39%)
Jul 07, 2011 4.900 5.013 4.900 4.978 11,397 +0.06(+1.29%)
Jul 06, 2011 4.900 4.917 4.900 4.915 6,000 -0.00(-0.05%)
Jul 05, 2011 4.969 4.969 4.848 4.917 16,252 -0.02(-0.35%)
Jul 01, 2011 4.909 4.935 4.839 4.935 54,780 +0.03(+0.70%)
Jun 30, 2011 4.848 4.926 4.848 4.900 15,560 +0.03(+0.71%)
Jun 29, 2011 4.770 4.909 4.770 4.865 19,129 +0.10(+2.18%)
Jun 28, 2011 4.753 4.883 4.753 4.762 12,249 +0.02(+0.36%)
Jun 27, 2011 4.701 4.779 4.692 4.744 12,685 +0.00(+0.00%)
Jun 24, 2011 4.874 4.926 4.692 4.744 21,478 -0.11(-2.32%)
Jun 23, 2011 4.839 4.917 4.692 4.857 21,797 -0.06(-1.23%)
Jun 22, 2011 4.857 4.926 4.805 4.917 5,143 +0.04(+0.89%)
Jun 21, 2011 4.796 4.978 4.779 4.874 16,128 +0.09(+1.81%)
Jun 20, 2011 4.813 4.848 4.788 4.788 18,679 -0.07(-1.42%)
Jun 17, 2011 5.065 5.125 4.857 4.857 21,808 -0.15(-2.94%)
Jun 16, 2011 4.978 5.203 4.961 5.004 30,212 -0.01(-0.17%)
Jun 15, 2011 4.917 5.013 4.831 5.013 20,082 +0.10(+1.94%)
Jun 14, 2011 4.822 4.917 4.813 4.917 15,144 +0.10(+2.16%)
Jun 13, 2011 4.718 4.813 4.710 4.813 56,677 +0.06(+1.28%)
Jun 10, 2011 4.753 4.762 4.692 4.753 31,544 +0.02(+0.36%)
Jun 09, 2011 4.727 4.762 4.727 4.736 16,455 -0.03(-0.55%)
Jun 08, 2011 4.857 4.857 4.710 4.762 28,920 -0.03(-0.54%)
Jun 07, 2011 4.718 4.865 4.710 4.787 14,596 +0.04(+0.80%)
Jun 06, 2011 4.848 4.865 4.692 4.749 58,651 -0.13(-2.73%)
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.