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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2006 4.139 4.182 4.061 4.078 14,845 -0.03(-0.84%)
Oct 30, 2006 4.182 4.208 4.052 4.113 26,211 -0.12(-2.85%)
Oct 27, 2006 4.225 4.234 4.216 4.234 6,494 +0.00(+0.00%)
Oct 26, 2006 4.199 4.234 4.070 4.234 21,456 -0.02(-0.41%)
Oct 25, 2006 4.199 4.259 4.139 4.251 49,871 +0.01(+0.20%)
Oct 24, 2006 4.225 4.259 4.225 4.242 66,688 -0.01(-0.20%)
Oct 23, 2006 4.234 4.251 4.208 4.251 7,074 -0.02(-0.40%)
Oct 20, 2006 4.268 4.294 4.242 4.268 9,162 -0.04(-1.00%)
Oct 19, 2006 4.225 4.320 4.225 4.311 39,896 +0.09(+2.25%)
Oct 18, 2006 4.139 4.225 4.121 4.216 33,750 +0.04(+1.03%)
Oct 17, 2006 4.087 4.173 4.070 4.173 24,935 +0.07(+1.68%)
Oct 16, 2006 4.052 4.104 4.052 4.104 6,726 +0.01(+0.21%)
Oct 13, 2006 4.035 4.113 3.976 4.096 33,054 +0.02(+0.42%)
Oct 12, 2006 4.044 4.087 4.044 4.078 9,394 +0.07(+1.72%)
Oct 11, 2006 3.975 4.009 3.975 4.009 13,337 -0.01(-0.21%)
Oct 10, 2006 4.035 4.061 4.009 4.018 9,974 +0.00(+0.00%)
Oct 09, 2006 3.992 4.052 3.992 4.018 4,175 +0.02(+0.43%)
Oct 06, 2006 3.975 4.044 3.975 4.001 36,533 -0.03(-0.64%)
Oct 05, 2006 4.027 4.035 4.009 4.027 5,567 -0.01(-0.21%)
Oct 04, 2006 4.052 4.070 4.009 4.035 3,595 -0.03(-0.64%)
Oct 03, 2006 4.087 4.087 4.061 4.061 9,626 -0.03(-0.63%)
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.