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

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.