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

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 30, 2007 6.975 6.984 6.846 6.975 77,010 +0.00(+0.00%)
Mar 29, 2007 6.993 7.027 6.915 6.975 84,896 -0.02(-0.25%)
Mar 28, 2007 7.027 7.118 6.993 6.993 106,005 -0.05(-0.73%)
Mar 27, 2007 7.182 7.200 7.044 7.044 78,402 -0.09(-1.33%)
Mar 26, 2007 7.070 7.200 7.036 7.139 135,231 +0.16(+2.22%)
Mar 23, 2007 6.898 7.113 6.898 6.984 125,141 +0.09(+1.25%)
Mar 22, 2007 7.139 7.139 6.881 6.898 223,724 -0.25(-3.50%)
Mar 21, 2007 6.786 7.217 6.786 7.148 172,113 +0.34(+4.94%)
Mar 20, 2007 6.777 6.863 6.734 6.812 81,881 +0.03(+0.51%)
Mar 19, 2007 6.725 6.855 6.708 6.777 156,804 +0.14(+2.08%)
Mar 16, 2007 6.682 6.880 6.613 6.639 227,899 -0.04(-0.65%)
Mar 15, 2007 6.656 6.691 6.599 6.682 161,327 +0.03(+0.41%)
Mar 14, 2007 6.691 6.725 6.510 6.655 109,948 -0.04(-0.54%)
Mar 13, 2007 6.691 6.708 6.527 6.691 204,355 +0.00(+0.00%)
Mar 12, 2007 6.424 6.820 6.294 6.691 217,809 +0.41(+6.45%)
Mar 09, 2007 6.208 6.380 5.872 6.286 233,930 +0.09(+1.39%)
Mar 08, 2007 6.191 6.242 5.734 6.199 157,384 -0.11(-1.78%)
Mar 07, 2007 6.355 6.372 6.251 6.311 30,270 -0.03(-0.41%)
Mar 06, 2007 6.441 6.441 6.293 6.337 80,837 +0.03(+0.41%)
Mar 05, 2007 6.303 6.415 6.165 6.311 88,260 -0.02(-0.27%)
Mar 02, 2007 6.234 6.406 6.208 6.329 99,278 +0.03(+0.55%)
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.