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 (%)
Oct 31, 2012 9.321 9.594 9.268 9.383 51,930 +0.04(+0.38%)
Oct 26, 2012 9.656 9.347 9.347 9.347 34,441 -0.34(-3.46%)
Oct 25, 2012 9.594 9.683 9.480 9.683 34,457 +0.17(+1.76%)
Oct 24, 2012 8.985 9.524 8.879 9.515 102,743 +0.57(+6.42%)
Oct 23, 2012 9.180 9.338 8.915 8.941 29,839 +0.14(+1.60%)
Oct 19, 2012 8.994 8.994 8.579 8.800 55,855 -0.26(-2.92%)
Oct 18, 2012 9.135 9.142 8.959 9.065 21,511 -0.04(-0.48%)
Oct 17, 2012 8.774 9.118 8.597 9.109 71,190 +0.37(+4.24%)
Oct 16, 2012 8.729 8.756 8.623 8.738 18,338 +0.01(+0.10%)
Oct 15, 2012 8.597 8.729 8.535 8.729 24,221 +0.17(+1.96%)
Oct 12, 2012 8.518 8.641 8.473 8.562 105,242 +0.03(+0.31%)
Oct 11, 2012 8.465 8.562 8.431 8.535 13,328 +0.14(+1.68%)
Oct 10, 2012 8.412 8.473 8.376 8.394 26,834 +0.02(+0.21%)
Oct 09, 2012 8.306 8.456 8.297 8.376 15,536 +0.07(+0.85%)
Oct 08, 2012 8.420 8.420 8.244 8.306 90,704 -0.11(-1.36%)
Oct 05, 2012 8.553 8.588 8.403 8.420 26,795 -0.09(-1.04%)
Oct 04, 2012 8.262 8.588 8.262 8.509 52,409 +0.32(+3.88%)
Oct 03, 2012 8.385 8.394 8.173 8.191 94,805 -0.21(-2.52%)
Oct 02, 2012 8.482 8.615 8.332 8.403 21,494 -0.03(-0.31%)
Oct 01, 2012 8.588 8.721 8.226 8.429 38,511 -0.11(-1.24%)
Sep 28, 2012 8.429 8.729 8.376 8.535 30,035 +0.09(+1.04%)
Sep 27, 2012 8.473 8.570 8.332 8.447 62,587 -0.02(-0.21%)
Sep 26, 2012 8.500 8.579 8.429 8.465 32,865 +0.01(+0.10%)
Sep 25, 2012 8.765 8.818 8.447 8.456 61,556 -0.28(-3.23%)
Sep 24, 2012 8.676 8.888 8.482 8.738 50,399 +0.07(+0.81%)
Sep 21, 2012 8.694 8.906 8.650 8.668 74,984 +0.00(+0.00%)
Sep 20, 2012 8.694 8.738 8.588 8.668 27,273 -0.04(-0.41%)
Sep 19, 2012 8.862 8.915 8.676 8.703 38,172 -0.19(-2.18%)
Sep 18, 2012 9.180 9.180 8.871 8.897 73,695 -0.26(-2.89%)
Sep 17, 2012 9.047 9.171 8.932 9.162 102,575 +0.11(+1.27%)
Sep 14, 2012 8.826 9.118 8.738 9.047 121,201 +0.26(+3.02%)
Sep 13, 2012 8.465 8.809 8.465 8.782 91,548 +0.33(+3.86%)
Sep 12, 2012 8.482 8.615 8.385 8.456 125,406 -0.04(-0.52%)
Sep 11, 2012 8.367 8.553 8.350 8.500 134,713 +0.11(+1.26%)
Sep 10, 2012 8.306 8.473 8.262 8.394 89,093 +0.21(+2.59%)
Sep 07, 2012 8.262 8.297 8.147 8.182 53,119 -0.08(-0.96%)
Sep 06, 2012 7.988 8.262 7.988 8.262 81,730 +0.16(+1.96%)
Sep 05, 2012 8.226 8.306 8.041 8.103 67,940 -0.13(-1.61%)
Sep 04, 2012 7.988 8.297 7.944 8.235 102,688 +0.26(+3.21%)
Aug 31, 2012 7.838 7.979 7.838 7.979 64,651 +0.17(+2.15%)
Aug 30, 2012 7.767 8.164 7.767 7.811 74,018 +0.01(+0.11%)
Aug 29, 2012 7.723 7.829 7.723 7.803 72,027 +0.20(+2.67%)
Aug 27, 2012 7.502 7.644 7.467 7.600 54,676 +0.10(+1.29%)
Aug 24, 2012 7.511 7.573 7.458 7.502 19,604 -0.03(-0.35%)
Aug 23, 2012 7.767 7.767 7.476 7.529 37,758 -0.26(-3.40%)
Aug 22, 2012 7.900 7.944 7.772 7.794 23,524 -0.11(-1.34%)
Aug 21, 2012 7.794 8.041 7.688 7.900 59,206 +0.09(+1.13%)
Aug 20, 2012 7.750 7.811 7.750 7.811 18,204 +0.02(+0.23%)
Aug 17, 2012 7.776 7.811 7.670 7.794 67,788 -0.02(-0.23%)
Aug 16, 2012 7.829 7.829 7.758 7.811 46,671 +0.00(+0.00%)
Aug 15, 2012 7.811 7.891 7.626 7.811 61,696 -0.02(-0.28%)
Aug 14, 2012 7.772 7.869 7.701 7.833 90,460 +0.06(+0.79%)
Aug 13, 2012 7.657 7.781 7.587 7.772 83,287 +0.12(+1.61%)
Aug 10, 2012 7.561 7.701 7.561 7.649 45,557 +0.09(+1.16%)
Aug 09, 2012 7.429 7.578 7.426 7.561 41,735 +0.08(+1.06%)
Aug 08, 2012 7.209 7.481 7.191 7.481 49,738 +0.27(+3.79%)
Aug 07, 2012 7.068 7.261 7.006 7.209 78,606 +0.20(+2.89%)
Aug 06, 2012 7.059 7.094 6.901 7.006 31,856 -0.03(-0.38%)
Aug 03, 2012 6.742 7.103 6.733 7.033 47,039 +0.20(+2.96%)
Aug 02, 2012 6.927 6.980 6.768 6.830 40,321 -0.17(-2.39%)
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.