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

Carriage Services (NY: CSV )

25.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 30, 2005 4.139 4.311 4.104 4.311 44,420 +0.17(+4.17%)
Dec 29, 2005 4.277 4.277 4.113 4.139 18,904 -0.17(-4.00%)
Dec 28, 2005 4.311 4.354 4.268 4.311 29,226 +0.00(+0.00%)
Dec 27, 2005 4.311 4.337 4.251 4.311 34,329 -0.04(-0.99%)
Dec 23, 2005 4.363 4.415 4.311 4.354 31,198 -0.02(-0.39%)
Dec 22, 2005 4.363 4.397 4.337 4.371 40,012 -0.04(-0.98%)
Dec 21, 2005 4.449 4.466 4.360 4.415 9,394 -0.10(-2.29%)
Dec 20, 2005 4.501 4.544 4.492 4.518 12,525 -0.05(-1.13%)
Dec 19, 2005 4.354 4.570 4.354 4.570 65,992 +0.15(+3.31%)
Dec 16, 2005 4.458 4.458 4.406 4.423 5,682 +0.03(+0.59%)
Dec 15, 2005 4.380 4.397 4.337 4.397 50,683 -0.04(-0.97%)
Dec 14, 2005 4.449 4.484 4.423 4.440 71,675 +0.03(+0.59%)
Dec 13, 2005 4.449 4.449 4.406 4.415 11,250 -0.03(-0.78%)
Dec 12, 2005 4.311 4.449 4.311 4.449 121,546 +0.09(+2.18%)
Dec 09, 2005 4.354 4.363 4.337 4.354 13,337 -0.03(-0.79%)
Dec 08, 2005 4.354 4.397 4.354 4.389 36,765 -0.02(-0.39%)
Dec 07, 2005 4.354 4.432 4.328 4.406 67,847 +0.03(+0.59%)
Dec 06, 2005 4.363 4.380 4.328 4.380 14,613 +0.02(+0.40%)
Dec 05, 2005 4.518 4.518 4.320 4.363 26,559 -0.11(-2.50%)
Dec 02, 2005 4.509 4.527 4.475 4.475 94,871 -0.04(-0.95%)
Dec 01, 2005 4.484 4.561 4.475 4.518 34,445 +0.04(+0.96%)
Nov 30, 2005 4.553 4.553 4.466 4.475 10,554 -0.01(-0.19%)
Nov 29, 2005 4.553 4.570 4.475 4.484 22,036 +0.02(+0.39%)
Nov 28, 2005 4.475 4.518 4.449 4.466 41,520 -0.02(-0.38%)
Nov 25, 2005 4.423 4.484 4.423 4.484 2,319 +0.03(+0.58%)
Nov 23, 2005 4.484 4.501 4.441 4.458 25,979 +0.00(+0.00%)
Nov 22, 2005 4.423 4.527 4.406 4.458 39,780 -0.05(-1.15%)
Nov 21, 2005 4.699 4.699 4.415 4.509 83,157 -0.22(-4.74%)
Nov 18, 2005 4.828 4.872 4.656 4.734 66,804 -0.18(-3.68%)
Nov 17, 2005 5.053 5.156 4.872 4.915 31,198 -0.18(-3.55%)
Nov 16, 2005 5.173 5.182 5.096 5.096 23,659 -0.15(-2.80%)
Nov 15, 2005 5.216 5.242 5.173 5.242 19,716 +0.03(+0.50%)
Nov 14, 2005 5.260 5.260 5.182 5.216 23,079 -0.04(-0.82%)
Nov 11, 2005 5.216 5.260 5.173 5.260 57,525 +0.00(+0.00%)
Nov 10, 2005 5.303 5.303 5.173 5.260 35,025 -0.02(-0.33%)
Nov 09, 2005 5.303 5.303 5.087 5.277 45,231 +0.02(+0.33%)
Nov 08, 2005 5.389 5.432 5.225 5.260 55,902 -0.16(-2.87%)
Nov 07, 2005 5.527 5.527 5.389 5.415 11,713 -0.09(-1.57%)
Nov 04, 2005 5.510 5.510 5.458 5.501 11,713 +0.02(+0.31%)
Nov 03, 2005 5.484 5.501 5.441 5.484 17,164 +0.00(+0.00%)
Nov 02, 2005 5.449 5.484 5.406 5.484 24,587 +0.03(+0.63%)
Nov 01, 2005 5.208 5.449 5.191 5.449 126,997 +0.24(+4.64%)
Oct 31, 2005 5.182 5.208 5.173 5.208 16,121 +0.02(+0.33%)
Oct 28, 2005 5.191 5.199 5.173 5.191 9,510 -0.01(-0.17%)
Oct 27, 2005 5.242 5.242 5.173 5.199 15,773 +0.02(+0.33%)
Oct 26, 2005 5.139 5.199 5.139 5.182 45,811 +0.04(+0.84%)
Oct 25, 2005 5.173 5.173 5.010 5.139 38,969 -0.03(-0.67%)
Oct 24, 2005 5.216 5.242 5.134 5.173 22,384 -0.07(-1.32%)
Oct 21, 2005 5.216 5.260 5.208 5.242 29,226 -0.02(-0.33%)
Oct 20, 2005 5.389 5.389 5.260 5.260 48,827 -0.12(-2.24%)
Oct 19, 2005 5.372 5.389 5.294 5.380 16,585 +0.05(+0.97%)
Oct 18, 2005 5.311 5.363 5.303 5.329 18,208 +0.01(+0.16%)
Oct 17, 2005 5.277 5.363 5.277 5.320 10,554 +0.00(+0.00%)
Oct 14, 2005 5.277 5.337 5.242 5.320 9,162 +0.03(+0.49%)
Oct 13, 2005 5.303 5.311 5.225 5.294 12,409 -0.01(-0.16%)
Oct 12, 2005 5.329 5.380 5.268 5.303 38,273 -0.04(-0.81%)
Oct 11, 2005 5.380 5.389 5.346 5.346 22,847 +0.00(+0.00%)
Oct 10, 2005 5.346 5.380 5.346 5.346 5,335 -0.04(-0.80%)
Oct 07, 2005 5.389 5.406 5.372 5.389 27,603 +0.00(+0.00%)
Oct 06, 2005 5.406 5.406 5.337 5.389 52,190 +0.03(+0.48%)
Oct 05, 2005 5.311 5.363 5.285 5.363 24,819 +0.01(+0.16%)
Oct 04, 2005 5.346 5.354 5.260 5.354 26,095 -0.04(-0.80%)
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.