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 (%)
Feb 29, 2008 7.127 7.127 6.590 6.842 121,937 -0.22(-3.07%)
Feb 28, 2008 6.859 7.058 6.807 7.058 33,140 +0.08(+1.12%)
Feb 27, 2008 6.495 7.006 6.495 6.980 83,947 +0.50(+7.75%)
Feb 26, 2008 6.417 6.599 6.409 6.478 33,140 -0.02(-0.27%)
Feb 25, 2008 6.322 6.564 6.261 6.495 73,785 +0.11(+1.76%)
Feb 22, 2008 6.842 6.902 6.175 6.383 133,137 -0.37(-5.51%)
Feb 21, 2008 6.279 6.781 6.131 6.755 94,339 +0.48(+7.73%)
Feb 20, 2008 6.149 6.374 6.140 6.270 27,828 +0.11(+1.83%)
Feb 19, 2008 6.244 6.279 6.157 6.157 25,952 -0.09(-1.39%)
Feb 18, 2008 6.435 6.590 6.209 6.244 0 +0.00(+0.00%)
Feb 15, 2008 6.435 6.590 6.209 6.244 30,582 -0.19(-2.96%)
Feb 14, 2008 6.530 6.573 6.417 6.435 37,412 -0.06(-0.93%)
Feb 13, 2008 6.495 6.755 6.478 6.495 36,511 +0.02(+0.27%)
Feb 12, 2008 6.712 6.712 6.409 6.478 82,627 -0.23(-3.36%)
Feb 11, 2008 6.218 6.738 6.062 6.703 289,300 +0.50(+8.10%)
Feb 08, 2008 6.495 6.608 6.201 6.201 51,615 -0.32(-4.91%)
Feb 07, 2008 6.651 6.651 6.486 6.521 95,494 -0.11(-1.70%)
Feb 06, 2008 6.850 6.911 6.625 6.634 191,796 -0.10(-1.54%)
Feb 05, 2008 7.127 7.127 6.694 6.738 84,235 -0.39(-5.47%)
Feb 04, 2008 6.989 7.145 6.989 7.127 48,613 +0.03(+0.37%)
Feb 01, 2008 6.980 7.283 6.971 7.101 72,054 +0.10(+1.49%)
Jan 31, 2008 6.954 7.041 6.928 6.997 29,675 +0.06(+0.87%)
Jan 30, 2008 6.911 6.989 6.911 6.937 28,983 +0.00(+0.00%)
Jan 29, 2008 6.937 6.963 6.928 6.937 20,784 -0.03(-0.50%)
Jan 28, 2008 6.868 6.989 6.868 6.971 46,534 +0.04(+0.62%)
Jan 25, 2008 6.937 6.989 6.876 6.928 30,946 -0.03(-0.50%)
Jan 24, 2008 6.894 7.179 6.894 6.963 43,646 +0.07(+1.01%)
Jan 23, 2008 6.963 6.989 6.816 6.894 88,582 -0.07(-1.00%)
Jan 22, 2008 7.023 7.153 6.928 6.963 76,672 -0.34(-4.63%)
Jan 21, 2008 7.734 7.794 7.301 7.301 0 +0.00(+0.00%)
Jan 18, 2008 7.734 7.794 7.301 7.301 48,151 -0.43(-5.60%)
Jan 17, 2008 7.595 7.777 7.534 7.734 83,369 +0.06(+0.79%)
Jan 16, 2008 7.534 7.786 7.534 7.673 47,112 +0.09(+1.14%)
Jan 15, 2008 7.456 7.664 7.456 7.586 46,534 +0.04(+0.57%)
Jan 14, 2008 7.266 7.552 7.266 7.543 42,955 +0.23(+3.08%)
Jan 11, 2008 7.474 7.656 7.318 7.318 64,804 -0.04(-0.59%)
Jan 10, 2008 7.465 7.595 7.361 7.361 46,188 -0.25(-3.30%)
Jan 09, 2008 7.777 7.915 7.249 7.612 36,488 -0.23(-2.87%)
Jan 08, 2008 7.552 8.002 7.534 7.837 28,405 +0.23(+3.08%)
Jan 07, 2008 7.863 7.898 7.569 7.604 29,329 -0.30(-3.83%)
Jan 04, 2008 7.855 8.045 7.829 7.907 51,384 +0.01(+0.11%)
Jan 03, 2008 7.794 8.184 7.786 7.898 55,079 +0.13(+1.67%)
Jan 02, 2008 7.621 7.777 7.500 7.768 76,095 +0.15(+1.93%)
Jan 01, 2008 7.604 7.734 7.422 7.621 0 +0.00(+0.00%)
Dec 31, 2007 7.604 7.734 7.422 7.621 50,691 +0.09(+1.15%)
Dec 28, 2007 7.630 7.708 7.335 7.534 74,464 -0.03(-0.46%)
Dec 27, 2007 7.742 7.786 7.534 7.569 59,236 -0.28(-3.53%)
Dec 26, 2007 8.132 8.227 7.846 7.846 36,040 -0.36(-4.43%)
Dec 24, 2007 8.054 8.219 8.054 8.210 13,625 +0.23(+2.93%)
Dec 21, 2007 7.985 8.045 7.803 7.976 27,828 -0.06(-0.75%)
Dec 20, 2007 7.915 8.037 7.794 8.037 72,631 +0.18(+2.32%)
Dec 19, 2007 7.656 7.924 7.656 7.855 101,340 +0.13(+1.68%)
Dec 18, 2007 7.933 7.941 7.638 7.725 44,802 -0.22(-2.73%)
Dec 17, 2007 8.063 8.301 7.898 7.941 32,517 -0.26(-3.17%)
Dec 14, 2007 8.279 8.305 8.158 8.201 15,011 -0.08(-0.94%)
Dec 13, 2007 8.011 8.279 7.924 8.279 81,406 +0.10(+1.27%)
Dec 12, 2007 7.959 8.340 7.631 8.175 52,770 +0.20(+2.50%)
Dec 11, 2007 8.270 8.270 7.933 7.976 96,302 -0.29(-3.56%)
Dec 10, 2007 8.660 8.660 8.270 8.270 66,395 -0.37(-4.31%)
Dec 07, 2007 8.712 8.885 8.539 8.643 54,040 -0.04(-0.50%)
Dec 06, 2007 9.085 9.093 8.608 8.686 106,579 -0.40(-4.39%)
Dec 05, 2007 9.483 9.578 9.059 9.085 68,474 -0.22(-2.33%)
Dec 04, 2007 9.050 9.336 9.050 9.301 81,868 +0.24(+2.68%)
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.