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, 2006 3.966 3.992 3.932 3.932 15,425 -0.06(-1.51%)
Aug 30, 2006 4.035 4.035 3.958 3.992 7,074 -0.02(-0.43%)
Aug 29, 2006 3.871 4.009 3.854 4.009 11,018 +0.16(+4.03%)
Aug 28, 2006 3.794 3.871 3.794 3.854 16,353 +0.02(+0.45%)
Aug 25, 2006 3.889 3.889 3.828 3.837 10,902 -0.11(-2.84%)
Aug 24, 2006 3.975 4.009 3.949 3.949 4,755 -0.09(-2.14%)
Aug 23, 2006 4.052 4.052 3.966 4.035 16,469 -0.02(-0.43%)
Aug 22, 2006 4.104 4.104 3.983 4.052 54,626 -0.09(-2.08%)
Aug 21, 2006 3.984 4.139 3.880 4.139 8,582 +0.09(+2.13%)
Aug 18, 2006 4.225 4.225 4.001 4.052 25,979 -0.13(-3.09%)
Aug 17, 2006 4.225 4.225 4.096 4.182 6,146 -0.02(-0.41%)
Aug 16, 2006 4.104 4.259 4.053 4.199 31,082 +0.10(+2.53%)
Aug 15, 2006 4.165 4.225 4.096 4.096 17,860 +0.01(+0.21%)
Aug 14, 2006 3.880 4.087 3.802 4.087 24,935 +0.23(+6.04%)
Aug 11, 2006 3.837 3.923 3.828 3.854 14,613 +0.06(+1.59%)
Aug 10, 2006 3.794 3.820 3.794 3.794 3,131 -0.01(-0.22%)
Aug 09, 2006 3.794 3.846 3.794 3.802 1,623 +0.02(+0.46%)
Aug 08, 2006 3.725 3.854 3.695 3.785 28,646 +0.01(+0.23%)
Aug 07, 2006 3.621 3.794 3.587 3.777 33,054 +0.17(+4.78%)
Aug 04, 2006 3.630 3.630 3.570 3.604 5,682 -0.05(-1.42%)
Aug 03, 2006 3.595 3.656 3.587 3.656 4,175 +0.05(+1.44%)
Aug 02, 2006 3.570 3.664 3.561 3.604 11,250 +0.05(+1.46%)
Aug 01, 2006 3.639 3.639 3.552 3.552 33,402 -0.07(-1.90%)
Jul 31, 2006 3.656 3.664 3.604 3.621 12,757 -0.05(-1.41%)
Jul 28, 2006 3.647 3.682 3.639 3.673 28,878 +0.03(+0.71%)
Jul 27, 2006 3.630 3.673 3.630 3.647 16,701 +0.01(+0.24%)
Jul 26, 2006 3.621 3.751 3.621 3.639 35,373 -0.05(-1.40%)
Jul 25, 2006 3.664 3.690 3.630 3.690 25,515 +0.06(+1.66%)
Jul 24, 2006 3.595 3.664 3.585 3.630 5,451 +0.04(+1.20%)
Jul 21, 2006 3.621 3.656 3.587 3.587 67,036 -0.08(-2.12%)
Jul 20, 2006 3.621 3.725 3.613 3.664 48,247 -0.13(-3.41%)
Jul 19, 2006 3.595 3.897 3.595 3.794 30,038 +0.19(+5.26%)
Jul 18, 2006 3.647 3.664 3.595 3.604 40,708 -0.02(-0.48%)
Jul 17, 2006 3.639 3.699 3.621 3.621 63,904 -0.03(-0.94%)
Jul 14, 2006 3.708 3.708 3.621 3.656 13,801 -0.06(-1.62%)
Jul 13, 2006 3.751 3.794 3.708 3.716 147,525 -0.08(-2.05%)
Jul 12, 2006 3.828 3.837 3.768 3.794 40,012 -0.03(-0.90%)
Jul 11, 2006 3.889 3.914 3.811 3.828 14,613 -0.02(-0.45%)
Jul 10, 2006 3.880 3.897 3.846 3.846 67,036 -0.03(-0.89%)
Jul 07, 2006 3.802 3.880 3.794 3.880 151,469 +0.09(+2.27%)
Jul 06, 2006 3.785 3.828 3.785 3.794 252,719 +0.04(+1.15%)
Jul 05, 2006 3.958 3.958 3.664 3.751 61,817 -0.21(-5.23%)
Jul 03, 2006 3.966 3.983 3.949 3.958 11,829 +0.00(+0.00%)
Jun 30, 2006 3.940 3.966 3.923 3.958 43,492 +0.03(+0.88%)
Jun 29, 2006 3.889 3.949 3.880 3.923 19,368 +0.04(+1.11%)
Jun 28, 2006 3.923 3.958 3.880 3.880 10,670 +0.00(+0.00%)
Jun 27, 2006 3.880 3.923 3.863 3.880 27,487 -0.02(-0.44%)
Jun 26, 2006 3.923 4.009 3.837 3.897 16,121 +0.01(+0.22%)
Jun 23, 2006 3.889 3.897 3.837 3.889 39,780 +0.01(+0.22%)
Jun 22, 2006 3.923 3.923 3.794 3.880 52,538 -0.04(-1.10%)
Jun 21, 2006 4.044 4.052 3.906 3.923 21,804 -0.12(-2.99%)
Jun 20, 2006 4.052 4.096 4.001 4.044 4,407 +0.03(+0.86%)
Jun 19, 2006 4.096 4.096 4.009 4.009 8,814 -0.12(-2.92%)
Jun 16, 2006 4.121 4.225 4.087 4.130 26,443 +0.09(+2.35%)
Jun 15, 2006 4.139 4.139 4.008 4.035 36,301 -0.09(-2.09%)
Jun 14, 2006 4.182 4.208 4.078 4.121 25,631 -0.06(-1.44%)
Jun 13, 2006 4.190 4.225 4.182 4.182 6,842 -0.01(-0.21%)
Jun 12, 2006 4.190 4.199 4.173 4.190 19,484 -0.04(-1.02%)
Jun 09, 2006 4.182 4.268 4.182 4.234 3,595 +0.06(+1.45%)
Jun 08, 2006 4.208 4.225 4.173 4.173 20,296 -0.06(-1.43%)
Jun 07, 2006 4.242 4.242 4.216 4.234 7,306 +0.04(+1.03%)
Jun 06, 2006 4.277 4.320 4.190 4.190 9,278 -0.11(-2.60%)
Jun 05, 2006 4.173 4.302 4.173 4.302 85,476 +0.16(+3.96%)
Jun 02, 2006 4.139 4.156 4.139 4.139 30,502 +0.00(+0.00%)
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.