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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 4.892 4.979 4.813 4.892 58,076 +0.00(+0.00%)
Dec 29, 2011 4.997 5.032 4.848 4.892 23,735 -0.07(-1.41%)
Dec 28, 2011 4.944 5.006 4.848 4.962 18,848 -0.02(-0.35%)
Dec 27, 2011 4.866 4.988 4.866 4.979 19,506 +0.03(+0.71%)
Dec 23, 2011 5.023 5.041 4.944 4.944 12,571 -0.22(-4.23%)
Dec 21, 2011 5.049 5.189 5.049 5.163 12,231 +0.07(+1.46%)
Dec 20, 2011 5.128 5.172 4.875 5.089 29,243 -0.05(-0.94%)
Dec 19, 2011 4.962 5.137 4.936 5.137 38,604 +0.22(+4.44%)
Dec 16, 2011 4.805 5.119 4.805 4.918 55,250 +0.06(+1.26%)
Dec 15, 2011 4.796 5.084 4.473 4.857 51,218 +0.07(+1.46%)
Dec 14, 2011 4.717 4.840 4.717 4.787 39,789 +0.07(+1.48%)
Dec 13, 2011 4.717 4.761 4.717 4.717 9,640 -0.04(-0.92%)
Dec 12, 2011 4.840 4.857 4.761 4.761 9,695 -0.07(-1.54%)
Dec 09, 2011 4.848 4.883 4.805 4.835 6,033 +0.03(+0.64%)
Dec 08, 2011 4.918 4.962 4.805 4.805 11,919 -0.12(-2.48%)
Dec 07, 2011 4.848 4.962 4.848 4.927 10,164 +0.04(+0.89%)
Dec 06, 2011 4.962 4.979 4.883 4.883 12,249 -0.10(-1.93%)
Dec 05, 2011 5.032 5.032 4.892 4.979 19,951 -0.04(-0.87%)
Dec 02, 2011 5.110 5.154 5.023 5.023 46,600 -0.06(-1.20%)
Dec 01, 2011 5.119 5.119 5.049 5.084 20,957 -0.01(-0.17%)
Nov 30, 2011 5.259 5.276 5.076 5.093 29,805 -0.08(-1.52%)
Nov 29, 2011 5.110 5.198 5.110 5.172 11,948 +0.10(+2.07%)
Nov 28, 2011 4.962 5.145 4.953 5.067 17,689 +0.10(+2.11%)
Nov 25, 2011 5.054 5.054 4.962 4.962 1,030 -0.08(-1.56%)
Nov 23, 2011 5.067 5.067 5.006 5.041 23,977 -0.03(-0.69%)
Nov 22, 2011 4.979 5.145 4.979 5.076 23,928 +0.05(+1.04%)
Nov 21, 2011 4.936 5.102 4.902 5.023 55,122 +0.00(+0.00%)
Nov 18, 2011 5.163 5.163 5.023 5.023 24,864 -0.04(-0.86%)
Nov 17, 2011 5.049 5.172 5.006 5.067 43,044 +0.05(+1.05%)
Nov 16, 2011 4.892 5.023 4.892 5.014 14,187 +0.04(+0.88%)
Nov 15, 2011 4.997 5.067 4.927 4.971 24,648 -0.08(-1.56%)
Nov 14, 2011 5.102 5.110 4.988 5.049 20,430 -0.06(-1.20%)
Nov 11, 2011 5.102 5.207 4.980 5.110 13,682 +0.09(+1.74%)
Nov 10, 2011 5.049 5.137 4.979 5.023 32,141 -0.04(-0.86%)
Nov 09, 2011 4.979 5.079 4.979 5.067 11,165 -0.00(-0.09%)
Nov 08, 2011 5.158 5.219 4.984 5.071 52,086 -0.08(-1.52%)
Nov 07, 2011 5.132 5.263 5.132 5.149 5,551 -0.06(-1.17%)
Nov 04, 2011 5.210 5.236 5.123 5.210 73,232 +0.00(+0.00%)
Nov 03, 2011 5.210 5.350 5.054 5.210 24,618 +0.00(+0.00%)
Nov 02, 2011 5.280 5.289 5.184 5.210 4,162 -0.08(-1.48%)
Nov 01, 2011 5.115 5.289 5.054 5.289 29,343 +0.10(+2.01%)
Oct 31, 2011 5.202 5.236 4.906 5.184 30,300 -0.15(-2.76%)
Oct 28, 2011 5.323 5.358 5.292 5.331 11,423 +0.04(+0.81%)
Oct 27, 2011 5.393 5.480 5.249 5.289 32,085 +0.02(+0.33%)
Oct 26, 2011 5.306 5.323 5.228 5.271 37,408 -0.00(-0.00%)
Oct 25, 2011 5.306 5.306 5.239 5.271 10,339 -0.04(-0.82%)
Oct 24, 2011 5.332 5.343 5.228 5.315 5,678 -0.02(-0.33%)
Oct 21, 2011 5.254 5.341 5.254 5.332 11,035 +0.08(+1.49%)
Oct 20, 2011 5.254 5.275 5.219 5.254 4,542 +0.03(+0.50%)
Oct 19, 2011 5.219 5.254 5.210 5.228 8,728 +0.01(+0.17%)
Oct 18, 2011 5.210 5.315 5.197 5.219 15,501 -0.03(-0.50%)
Oct 17, 2011 5.236 5.306 5.219 5.245 19,379 -0.06(-1.15%)
Oct 14, 2011 5.454 5.506 5.297 5.306 29,423 -0.09(-1.61%)
Oct 13, 2011 5.379 5.428 5.315 5.393 26,689 +0.07(+1.31%)
Oct 12, 2011 5.219 5.393 5.219 5.323 21,600 +0.06(+1.16%)
Oct 11, 2011 5.149 5.263 5.149 5.263 23,124 +0.02(+0.33%)
Oct 10, 2011 5.219 5.393 5.214 5.245 14,147 +0.05(+1.01%)
Oct 07, 2011 5.176 5.219 5.054 5.193 19,156 -0.02(-0.33%)
Oct 06, 2011 5.167 5.228 5.132 5.210 51,334 +0.04(+0.84%)
Oct 05, 2011 4.897 5.210 4.897 5.167 19,404 +0.28(+5.69%)
Oct 04, 2011 4.923 4.923 4.706 4.888 57,534 -0.05(-1.06%)
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.