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 (%)
Oct 31, 2006 4.157 4.200 4.079 4.096 14,780 -0.03(-0.84%)
Oct 30, 2006 4.200 4.226 4.070 4.131 26,096 -0.12(-2.85%)
Oct 27, 2006 4.244 4.252 4.235 4.252 6,466 +0.00(+0.00%)
Oct 26, 2006 4.218 4.252 4.088 4.252 21,362 -0.02(-0.41%)
Oct 25, 2006 4.218 4.278 4.157 4.269 49,652 +0.01(+0.20%)
Oct 24, 2006 4.244 4.278 4.244 4.261 66,395 -0.01(-0.20%)
Oct 23, 2006 4.252 4.269 4.226 4.269 7,043 -0.02(-0.40%)
Oct 20, 2006 4.287 4.313 4.261 4.287 9,122 -0.04(-1.00%)
Oct 19, 2006 4.244 4.339 4.244 4.330 39,721 +0.10(+2.25%)
Oct 18, 2006 4.157 4.244 4.140 4.235 33,601 +0.04(+1.03%)
Oct 17, 2006 4.105 4.192 4.088 4.192 24,826 +0.07(+1.68%)
Oct 16, 2006 4.070 4.122 4.070 4.122 6,697 +0.01(+0.21%)
Oct 13, 2006 4.053 4.131 3.993 4.114 32,909 +0.02(+0.42%)
Oct 12, 2006 4.062 4.105 4.062 4.096 9,353 +0.07(+1.72%)
Oct 11, 2006 3.992 4.027 3.992 4.027 13,279 -0.01(-0.21%)
Oct 10, 2006 4.053 4.079 4.027 4.036 9,930 +0.00(+0.00%)
Oct 09, 2006 4.010 4.070 4.010 4.036 4,156 +0.02(+0.43%)
Oct 06, 2006 3.992 4.062 3.992 4.018 36,373 -0.03(-0.64%)
Oct 05, 2006 4.044 4.053 4.027 4.044 5,542 -0.01(-0.21%)
Oct 04, 2006 4.070 4.088 4.027 4.053 3,579 -0.03(-0.64%)
Oct 03, 2006 4.105 4.105 4.079 4.079 9,584 -0.03(-0.63%)
Oct 02, 2006 4.070 4.105 4.001 4.105 1,154 +0.07(+1.72%)
Sep 29, 2006 4.027 4.044 4.018 4.036 7,621 -0.03(-0.85%)
Sep 28, 2006 4.070 4.114 4.070 4.070 26,327 -0.02(-0.42%)
Sep 27, 2006 3.992 4.088 3.992 4.088 3,117 +0.05(+1.29%)
Sep 26, 2006 4.096 4.096 4.027 4.036 22,054 -0.04(-1.06%)
Sep 25, 2006 4.070 4.105 4.070 4.079 10,969 +0.00(+0.00%)
Sep 22, 2006 4.070 4.096 4.070 4.079 24,364 +0.01(+0.21%)
Sep 21, 2006 3.984 4.070 3.984 4.070 13,394 +0.09(+2.17%)
Sep 20, 2006 3.984 4.053 3.884 3.984 61,084 -0.02(-0.43%)
Sep 19, 2006 4.044 4.096 3.992 4.001 29,791 -0.08(-1.91%)
Sep 18, 2006 4.096 4.105 4.036 4.079 3,002 +0.05(+1.29%)
Sep 15, 2006 4.044 4.070 4.027 4.027 11,085 -0.07(-1.69%)
Sep 14, 2006 4.053 4.096 4.036 4.096 16,743 +0.05(+1.29%)
Sep 13, 2006 4.036 4.088 4.036 4.044 13,510 -0.01(-0.21%)
Sep 12, 2006 4.027 4.062 4.027 4.053 13,625 -0.01(-0.21%)
Sep 11, 2006 4.053 4.070 4.018 4.062 7,043 +0.05(+1.30%)
Sep 08, 2006 4.027 4.070 3.992 4.010 7,505 -0.03(-0.64%)
Sep 07, 2006 4.088 4.105 3.992 4.036 15,242 -0.02(-0.43%)
Sep 06, 2006 3.949 4.062 3.949 4.053 19,283 +0.02(+0.43%)
Sep 05, 2006 3.992 4.036 3.802 4.036 21,477 -0.01(-0.21%)
Sep 01, 2006 3.958 4.070 3.949 4.044 16,974 +0.10(+2.41%)
Aug 31, 2006 3.984 4.010 3.949 3.949 15,357 -0.06(-1.51%)
Aug 30, 2006 4.053 4.053 3.975 4.010 7,043 -0.02(-0.43%)
Aug 29, 2006 3.888 4.027 3.871 4.027 10,969 +0.16(+4.03%)
Aug 28, 2006 3.810 3.888 3.810 3.871 16,281 +0.02(+0.45%)
Aug 25, 2006 3.906 3.906 3.845 3.854 10,854 -0.11(-2.84%)
Aug 24, 2006 3.992 4.027 3.966 3.966 4,734 -0.09(-2.14%)
Aug 23, 2006 4.070 4.070 3.984 4.053 16,396 -0.02(-0.43%)
Aug 22, 2006 4.122 4.122 4.001 4.070 54,386 -0.09(-2.08%)
Aug 21, 2006 4.001 4.157 3.897 4.157 8,544 +0.09(+2.13%)
Aug 18, 2006 4.244 4.244 4.018 4.070 25,865 -0.13(-3.09%)
Aug 17, 2006 4.244 4.244 4.114 4.200 6,119 -0.02(-0.41%)
Aug 16, 2006 4.122 4.278 4.070 4.218 30,946 +0.10(+2.53%)
Aug 15, 2006 4.183 4.244 4.114 4.114 17,782 +0.01(+0.21%)
Aug 14, 2006 3.897 4.105 3.819 4.105 24,826 +0.23(+6.04%)
Aug 11, 2006 3.854 3.940 3.845 3.871 14,549 +0.06(+1.59%)
Aug 10, 2006 3.810 3.836 3.810 3.811 3,117 -0.01(-0.22%)
Aug 09, 2006 3.810 3.862 3.810 3.819 1,616 +0.02(+0.46%)
Aug 08, 2006 3.741 3.871 3.712 3.802 28,521 +0.01(+0.23%)
Aug 07, 2006 3.637 3.810 3.603 3.793 32,909 +0.17(+4.78%)
Aug 04, 2006 3.646 3.646 3.585 3.620 5,658 -0.05(-1.42%)
Aug 03, 2006 3.611 3.672 3.603 3.672 4,156 +0.05(+1.44%)
Aug 02, 2006 3.585 3.681 3.577 3.620 11,200 +0.05(+1.46%)
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.