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 (%)
Jul 31, 2006 3.672 3.681 3.620 3.637 12,701 -0.05(-1.41%)
Jul 28, 2006 3.663 3.698 3.655 3.689 28,752 +0.03(+0.71%)
Jul 27, 2006 3.646 3.689 3.646 3.663 16,627 +0.01(+0.24%)
Jul 26, 2006 3.637 3.767 3.637 3.655 35,218 -0.05(-1.40%)
Jul 25, 2006 3.681 3.707 3.646 3.707 25,403 +0.06(+1.66%)
Jul 24, 2006 3.611 3.681 3.601 3.646 5,427 +0.04(+1.20%)
Jul 21, 2006 3.637 3.672 3.603 3.603 66,742 -0.08(-2.12%)
Jul 20, 2006 3.637 3.741 3.629 3.681 48,035 -0.13(-3.41%)
Jul 19, 2006 3.611 3.914 3.611 3.810 29,906 +0.19(+5.26%)
Jul 18, 2006 3.663 3.681 3.611 3.620 40,530 -0.02(-0.48%)
Jul 17, 2006 3.655 3.715 3.637 3.637 63,624 -0.03(-0.94%)
Jul 14, 2006 3.724 3.724 3.637 3.672 13,741 -0.06(-1.62%)
Jul 13, 2006 3.767 3.810 3.724 3.733 146,878 -0.08(-2.05%)
Jul 12, 2006 3.845 3.854 3.785 3.810 39,837 -0.03(-0.90%)
Jul 11, 2006 3.906 3.932 3.828 3.845 14,549 -0.02(-0.45%)
Jul 10, 2006 3.897 3.914 3.862 3.862 66,742 -0.03(-0.89%)
Jul 07, 2006 3.819 3.897 3.810 3.897 150,804 +0.09(+2.27%)
Jul 06, 2006 3.802 3.845 3.802 3.810 251,610 +0.04(+1.15%)
Jul 05, 2006 3.975 3.975 3.681 3.767 61,545 -0.21(-5.23%)
Jul 03, 2006 3.984 4.001 3.966 3.975 11,778 +0.00(+0.00%)
Jun 30, 2006 3.958 3.984 3.940 3.975 43,301 +0.03(+0.88%)
Jun 29, 2006 3.906 3.966 3.897 3.940 19,283 +0.04(+1.11%)
Jun 28, 2006 3.940 3.975 3.897 3.897 10,623 +0.00(+0.00%)
Jun 27, 2006 3.897 3.940 3.880 3.897 27,366 -0.02(-0.44%)
Jun 26, 2006 3.940 4.027 3.854 3.914 16,050 +0.01(+0.22%)
Jun 23, 2006 3.906 3.914 3.854 3.906 39,606 +0.01(+0.22%)
Jun 22, 2006 3.940 3.940 3.810 3.897 52,308 -0.04(-1.10%)
Jun 21, 2006 4.062 4.070 3.923 3.940 21,708 -0.12(-2.99%)
Jun 20, 2006 4.070 4.114 4.018 4.062 4,387 +0.03(+0.86%)
Jun 19, 2006 4.114 4.114 4.027 4.027 8,775 -0.12(-2.92%)
Jun 16, 2006 4.140 4.244 4.105 4.148 26,327 +0.10(+2.35%)
Jun 15, 2006 4.157 4.157 4.025 4.053 36,142 -0.09(-2.09%)
Jun 14, 2006 4.200 4.226 4.096 4.140 25,519 -0.06(-1.44%)
Jun 13, 2006 4.209 4.244 4.200 4.200 6,812 -0.01(-0.21%)
Jun 12, 2006 4.209 4.218 4.192 4.209 19,399 -0.04(-1.02%)
Jun 09, 2006 4.200 4.287 4.200 4.252 3,579 +0.06(+1.45%)
Jun 08, 2006 4.226 4.244 4.192 4.192 20,207 -0.06(-1.43%)
Jun 07, 2006 4.261 4.261 4.235 4.252 7,274 +0.04(+1.03%)
Jun 06, 2006 4.295 4.339 4.209 4.209 9,237 -0.11(-2.60%)
Jun 05, 2006 4.192 4.321 4.192 4.321 85,101 +0.16(+3.96%)
Jun 02, 2006 4.157 4.174 4.157 4.157 30,368 +0.00(+0.00%)
Jun 01, 2006 4.088 4.174 4.079 4.157 6,350 +0.04(+1.05%)
May 31, 2006 4.183 4.183 4.070 4.114 13,279 -0.06(-1.45%)
May 30, 2006 4.183 4.183 4.157 4.174 7,505 -0.02(-0.41%)
May 26, 2006 4.166 4.192 4.114 4.192 45,841 +0.03(+0.62%)
May 25, 2006 4.166 4.166 4.148 4.166 38,220 +0.01(+0.21%)
May 24, 2006 4.226 4.226 4.114 4.157 39,144 -0.04(-1.03%)
May 23, 2006 4.244 4.244 4.200 4.200 21,015 +0.00(+0.00%)
May 22, 2006 4.200 4.231 4.183 4.200 8,313 +0.00(+0.00%)
May 19, 2006 4.209 4.209 4.200 4.200 6,350 -0.01(-0.21%)
May 18, 2006 4.218 4.218 4.209 4.209 1,270 -0.03(-0.61%)
May 17, 2006 4.226 4.269 4.200 4.235 25,980 -0.01(-0.20%)
May 16, 2006 4.313 4.313 4.244 4.244 20,784 -0.09(-2.00%)
May 15, 2006 4.252 4.356 4.192 4.330 35,564 +0.03(+0.81%)
May 12, 2006 4.330 4.356 4.295 4.295 22,401 -0.04(-1.00%)
May 11, 2006 4.330 4.373 4.330 4.339 13,163 -0.03(-0.79%)
May 10, 2006 4.443 4.451 4.373 4.373 27,597 -0.02(-0.39%)
May 09, 2006 4.460 4.469 4.356 4.391 59,582 +0.06(+1.40%)
May 08, 2006 4.356 4.365 4.321 4.330 105,424 -0.03(-0.79%)
May 05, 2006 4.235 4.382 4.235 4.365 147,687 +0.16(+3.92%)
May 04, 2006 4.148 4.200 4.096 4.200 86,256 +0.04(+1.04%)
May 03, 2006 4.010 4.166 4.001 4.157 96,879 +0.13(+3.23%)
May 02, 2006 3.992 4.044 3.992 4.027 19,399 -0.02(-0.43%)
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.