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 29, 2012 5.234 5.287 5.225 5.278 67,749 +0.04(+0.67%)
Feb 28, 2012 5.155 5.243 5.155 5.243 89,309 +0.06(+1.19%)
Feb 27, 2012 5.199 5.216 5.155 5.181 119,076 -0.02(-0.34%)
Feb 24, 2012 5.243 5.243 5.190 5.199 95,852 -0.04(-0.84%)
Feb 23, 2012 5.269 5.296 5.199 5.243 54,824 -0.04(-0.83%)
Feb 22, 2012 5.243 5.313 5.199 5.287 61,017 +0.02(+0.33%)
Feb 21, 2012 5.296 5.296 5.243 5.269 17,935 -0.03(-0.50%)
Feb 17, 2012 5.296 5.331 5.270 5.296 106,484 +0.01(+0.17%)
Feb 16, 2012 5.234 5.288 5.172 5.287 72,322 +0.00(+0.00%)
Feb 15, 2012 5.287 5.313 5.217 5.287 15,034 +0.00(+0.00%)
Feb 14, 2012 5.207 5.322 5.207 5.287 17,399 +0.01(+0.17%)
Feb 13, 2012 5.216 5.287 5.216 5.278 9,218 +0.05(+1.01%)
Feb 10, 2012 5.260 5.304 5.225 5.225 52,043 -0.01(-0.17%)
Feb 09, 2012 5.172 5.287 5.155 5.234 28,539 -0.00(-0.08%)
Feb 08, 2012 5.177 5.247 5.107 5.238 20,002 +0.03(+0.51%)
Feb 07, 2012 5.212 5.247 5.089 5.212 19,364 +0.01(+0.17%)
Feb 06, 2012 5.089 5.221 5.045 5.203 21,900 +0.13(+2.60%)
Feb 03, 2012 5.212 5.212 5.010 5.072 19,775 -0.02(-0.34%)
Feb 02, 2012 5.089 5.168 5.045 5.089 75,479 -0.05(-1.02%)
Feb 01, 2012 5.089 5.230 4.922 5.142 84,874 +0.11(+2.27%)
Jan 31, 2012 5.063 5.133 4.958 5.028 18,918 +0.11(+2.14%)
Jan 30, 2012 5.080 5.124 4.922 4.922 18,147 -0.10(-1.92%)
Jan 27, 2012 5.203 5.203 5.019 5.019 11,268 -0.15(-2.89%)
Jan 26, 2012 5.194 5.256 5.159 5.168 7,789 -0.05(-1.01%)
Jan 25, 2012 5.265 5.273 5.115 5.221 14,840 -0.00(-0.01%)
Jan 24, 2012 5.203 5.247 5.203 5.221 11,624 +0.00(+0.01%)
Jan 23, 2012 5.133 5.221 5.054 5.221 7,585 +0.02(+0.46%)
Jan 20, 2012 5.133 5.197 5.133 5.197 6,399 -0.02(-0.45%)
Jan 19, 2012 5.238 5.238 5.115 5.221 4,558 +0.04(+0.85%)
Jan 18, 2012 5.089 5.177 5.089 5.177 19,142 +0.05(+1.03%)
Jan 17, 2012 5.028 5.158 5.001 5.124 6,787 +0.07(+1.39%)
Jan 13, 2012 5.124 5.177 4.984 5.054 41,462 -0.12(-2.37%)
Jan 12, 2012 5.265 5.273 5.177 5.177 14,248 -0.04(-0.84%)
Jan 11, 2012 5.151 5.300 5.010 5.221 31,696 +0.00(+0.00%)
Jan 10, 2012 5.159 5.265 5.010 5.221 41,666 +0.03(+0.51%)
Jan 09, 2012 5.001 5.256 5.001 5.194 38,483 +0.19(+3.86%)
Jan 06, 2012 4.975 5.001 4.975 5.001 11,396 +0.09(+1.78%)
Jan 05, 2012 4.826 5.001 4.826 4.914 19,683 +0.07(+1.45%)
Jan 04, 2012 4.800 4.905 4.738 4.843 26,205 -0.07(-1.43%)
Dec 30, 2011 4.914 5.001 4.835 4.914 57,821 +0.00(+0.00%)
Dec 29, 2011 5.019 5.054 4.870 4.914 23,631 -0.07(-1.41%)
Dec 28, 2011 4.966 5.028 4.870 4.984 18,766 -0.02(-0.35%)
Dec 27, 2011 4.887 5.010 4.887 5.001 19,421 +0.04(+0.71%)
Dec 23, 2011 5.045 5.063 4.966 4.966 12,516 -0.22(-4.23%)
Dec 21, 2011 5.072 5.212 5.072 5.186 12,177 +0.07(+1.46%)
Dec 20, 2011 5.151 5.194 4.896 5.111 29,115 -0.05(-0.94%)
Dec 19, 2011 4.984 5.159 4.958 5.159 38,434 +0.22(+4.44%)
Dec 16, 2011 4.826 5.142 4.826 4.940 55,008 +0.06(+1.26%)
Dec 15, 2011 4.817 5.107 4.492 4.879 50,994 +0.07(+1.46%)
Dec 14, 2011 4.738 4.861 4.738 4.808 39,615 +0.07(+1.48%)
Dec 13, 2011 4.738 4.782 4.738 4.738 9,598 -0.04(-0.92%)
Dec 12, 2011 4.861 4.879 4.782 4.782 9,653 -0.07(-1.54%)
Dec 09, 2011 4.870 4.905 4.826 4.857 6,007 +0.03(+0.64%)
Dec 08, 2011 4.940 4.984 4.826 4.826 11,867 -0.12(-2.48%)
Dec 07, 2011 4.870 4.984 4.870 4.949 10,120 +0.04(+0.89%)
Dec 06, 2011 4.984 5.001 4.905 4.905 12,195 -0.10(-1.93%)
Dec 05, 2011 5.054 5.054 4.914 5.001 19,863 -0.04(-0.87%)
Dec 02, 2011 5.133 5.177 5.045 5.045 46,396 -0.06(-1.20%)
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.