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

Carriage Services (NY: CSV )

25.18 +0.25 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jun 30, 2011 4.869 4.948 4.869 4.922 15,492 +0.03(+0.71%)
Jun 29, 2011 4.791 4.930 4.791 4.887 19,045 +0.10(+2.18%)
Jun 28, 2011 4.774 4.904 4.774 4.782 12,196 +0.02(+0.36%)
Jun 27, 2011 4.722 4.800 4.713 4.765 12,629 +0.00(+0.00%)
Jun 24, 2011 4.896 4.948 4.713 4.765 21,384 -0.11(-2.32%)
Jun 23, 2011 4.861 4.939 4.713 4.878 21,702 -0.06(-1.23%)
Jun 22, 2011 4.878 4.948 4.826 4.939 5,121 +0.04(+0.89%)
Jun 21, 2011 4.817 5.000 4.800 4.896 16,057 +0.09(+1.81%)
Jun 20, 2011 4.835 4.869 4.809 4.809 18,597 -0.07(-1.42%)
Jun 17, 2011 5.087 5.148 4.878 4.878 21,712 -0.15(-2.94%)
Jun 16, 2011 5.000 5.226 4.982 5.026 30,080 -0.01(-0.17%)
Jun 15, 2011 4.939 5.035 4.852 5.035 19,994 +0.10(+1.94%)
Jun 14, 2011 4.843 4.939 4.835 4.939 15,078 +0.10(+2.16%)
Jun 13, 2011 4.739 4.835 4.730 4.835 56,428 +0.06(+1.28%)
Jun 10, 2011 4.774 4.782 4.713 4.774 31,406 +0.02(+0.36%)
Jun 09, 2011 4.748 4.782 4.748 4.756 16,383 -0.03(-0.55%)
Jun 08, 2011 4.878 4.878 4.730 4.782 28,793 -0.03(-0.54%)
Jun 07, 2011 4.739 4.887 4.730 4.809 14,532 +0.04(+0.80%)
Jun 06, 2011 4.869 4.887 4.713 4.770 58,393 -0.13(-2.73%)
Jun 03, 2011 4.974 4.983 4.878 4.904 9,745 -0.43(-7.99%)
May 24, 2011 5.435 5.435 5.330 5.330 10,561 -0.08(-1.45%)
May 23, 2011 5.426 5.431 5.348 5.409 16,048 +0.07(+1.30%)
May 20, 2011 5.330 5.362 5.330 5.339 3,236 -0.03(-0.49%)
May 19, 2011 5.209 5.365 5.209 5.365 34,031 +0.19(+3.70%)
May 18, 2011 5.139 5.191 5.081 5.174 15,435 +0.06(+1.19%)
May 17, 2011 5.104 5.191 5.104 5.113 17,871 -0.06(-1.18%)
May 16, 2011 5.209 5.216 5.113 5.174 14,460 -0.04(-0.68%)
May 13, 2011 5.365 5.374 5.200 5.209 33,955 -0.13(-2.51%)
May 12, 2011 5.300 5.352 5.300 5.343 5,244 +0.04(+0.82%)
May 11, 2011 5.439 5.439 5.231 5.300 11,950 -0.13(-2.39%)
May 10, 2011 5.594 5.594 4.980 5.430 63,393 -0.16(-2.79%)
May 09, 2011 5.569 5.655 5.283 5.586 45,983 +0.07(+1.26%)
May 06, 2011 5.534 5.577 4.980 5.517 49,329 +0.23(+4.43%)
May 05, 2011 5.629 5.690 5.136 5.283 77,697 -0.35(-6.30%)
May 04, 2011 5.551 5.638 5.551 5.638 52,248 +0.14(+2.52%)
May 03, 2011 5.612 5.620 5.456 5.499 15,680 -0.06(-1.09%)
May 02, 2011 5.603 5.603 5.560 5.560 19,471 +0.02(+0.31%)
Apr 29, 2011 5.543 5.594 5.499 5.543 15,501 +0.03(+0.47%)
Apr 28, 2011 5.352 5.517 5.326 5.517 65,576 +0.19(+3.58%)
Apr 27, 2011 5.317 5.326 5.295 5.326 1,616 +0.06(+1.15%)
Apr 26, 2011 5.291 5.352 5.265 5.265 43,255 +0.02(+0.33%)
Apr 25, 2011 5.309 5.309 5.248 5.248 16,023 -0.04(-0.82%)
Apr 21, 2011 5.274 5.309 5.239 5.291 13,968 +0.09(+1.66%)
Apr 20, 2011 5.110 5.257 5.110 5.205 20,893 +0.06(+1.18%)
Apr 19, 2011 5.144 5.196 5.127 5.144 34,085 -0.03(-0.50%)
Apr 18, 2011 5.205 5.205 5.128 5.170 9,136 +0.00(+0.00%)
Apr 15, 2011 5.049 5.231 5.006 5.170 51,390 +0.19(+3.83%)
Apr 14, 2011 5.092 5.092 4.980 4.980 16,402 -0.15(-2.87%)
Apr 13, 2011 5.127 5.127 5.092 5.127 5,614 +0.06(+1.20%)
Apr 12, 2011 5.118 5.161 5.049 5.066 27,895 -0.01(-0.17%)
Apr 11, 2011 4.988 5.317 4.988 5.075 68,929 +0.09(+1.74%)
Apr 08, 2011 5.032 5.066 4.988 4.988 10,944 +0.01(+0.17%)
Apr 07, 2011 5.084 5.084 4.980 4.980 18,232 -0.08(-1.54%)
Apr 06, 2011 4.858 5.143 4.806 5.058 78,354 +0.31(+6.57%)
Apr 05, 2011 4.746 4.781 4.728 4.746 15,514 -0.05(-1.08%)
Apr 04, 2011 4.763 4.850 4.763 4.798 31,783 +0.06(+1.28%)
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.