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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 9.826 9.826 9.606 9.791 35,619 +0.00(+0.00%)
Nov 29, 2012 9.667 9.861 9.351 9.791 42,300 +0.20(+2.11%)
Nov 28, 2012 9.553 9.606 9.227 9.588 49,664 +0.02(+0.18%)
Nov 27, 2012 9.782 9.804 9.544 9.570 73,646 -0.18(-1.81%)
Nov 26, 2012 9.879 9.888 9.694 9.747 39,657 -0.13(-1.34%)
Nov 23, 2012 9.870 9.923 9.800 9.879 15,144 +0.04(+0.45%)
Nov 21, 2012 9.773 9.870 9.694 9.835 14,276 +0.07(+0.72%)
Nov 20, 2012 9.888 9.888 9.403 9.764 34,083 -0.11(-1.07%)
Nov 19, 2012 9.729 9.870 9.623 9.870 39,387 +0.25(+2.56%)
Nov 16, 2012 9.324 9.676 9.315 9.623 62,150 +0.23(+2.44%)
Nov 15, 2012 9.447 9.562 9.359 9.394 70,154 -0.12(-1.30%)
Nov 14, 2012 9.650 9.755 9.456 9.518 39,720 -0.11(-1.10%)
Nov 13, 2012 9.562 9.764 9.491 9.623 36,492 +0.04(+0.37%)
Nov 12, 2012 9.650 9.694 9.500 9.588 72,884 +0.04(+0.37%)
Nov 09, 2012 9.562 9.579 9.443 9.553 29,291 -0.01(-0.09%)
Nov 08, 2012 9.711 9.976 9.562 9.562 39,850 -0.14(-1.41%)
Nov 07, 2012 10.04 10.04 9.689 9.698 50,716 -0.35(-3.50%)
Nov 06, 2012 9.795 10.06 9.795 10.05 32,018 +0.14(+1.42%)
Nov 05, 2012 9.663 10.02 9.549 9.909 55,143 +0.37(+3.87%)
Nov 02, 2012 9.865 9.865 9.522 9.540 43,839 -0.33(-3.30%)
Nov 01, 2012 9.417 10.03 9.311 9.865 75,426 +0.52(+5.55%)
Oct 31, 2012 9.285 9.557 9.232 9.346 52,130 +0.04(+0.38%)
Oct 26, 2012 9.619 9.311 9.311 9.311 34,574 -0.33(-3.46%)
Oct 25, 2012 9.557 9.645 9.443 9.645 34,590 +0.17(+1.76%)
Oct 24, 2012 8.951 9.487 8.845 9.478 103,139 +0.57(+6.42%)
Oct 23, 2012 9.144 9.303 8.880 8.907 29,954 +0.14(+1.60%)
Oct 19, 2012 8.960 8.960 8.546 8.766 56,071 -0.26(-2.92%)
Oct 18, 2012 9.100 9.107 8.924 9.030 21,594 -0.04(-0.48%)
Oct 17, 2012 8.740 9.083 8.564 9.074 71,465 +0.37(+4.24%)
Oct 16, 2012 8.696 8.722 8.590 8.705 18,408 +0.01(+0.10%)
Oct 15, 2012 8.564 8.696 8.502 8.696 24,314 +0.17(+1.96%)
Oct 12, 2012 8.485 8.608 8.441 8.529 105,648 +0.03(+0.31%)
Oct 11, 2012 8.432 8.529 8.398 8.502 13,379 +0.14(+1.68%)
Oct 10, 2012 8.379 8.441 8.344 8.362 26,937 +0.02(+0.21%)
Oct 09, 2012 8.274 8.423 8.265 8.344 15,596 +0.07(+0.85%)
Oct 08, 2012 8.388 8.388 8.212 8.274 91,054 -0.11(-1.36%)
Oct 05, 2012 8.520 8.555 8.370 8.388 26,898 -0.09(-1.04%)
Oct 04, 2012 8.230 8.555 8.230 8.476 52,611 +0.32(+3.88%)
Oct 03, 2012 8.353 8.362 8.142 8.159 95,171 -0.21(-2.52%)
Oct 02, 2012 8.450 8.582 8.300 8.370 21,577 -0.03(-0.31%)
Oct 01, 2012 8.555 8.687 8.195 8.397 38,660 -0.11(-1.24%)
Sep 28, 2012 8.397 8.696 8.344 8.502 30,151 +0.09(+1.04%)
Sep 27, 2012 8.441 8.538 8.300 8.414 62,829 -0.02(-0.21%)
Sep 26, 2012 8.467 8.546 8.397 8.432 32,992 +0.01(+0.10%)
Sep 25, 2012 8.731 8.784 8.414 8.423 61,794 -0.28(-3.23%)
Sep 24, 2012 8.643 8.854 8.450 8.705 50,593 +0.07(+0.81%)
Sep 21, 2012 8.661 8.872 8.617 8.634 75,273 +0.00(+0.00%)
Sep 20, 2012 8.661 8.705 8.555 8.634 27,378 -0.04(-0.41%)
Sep 19, 2012 8.828 8.880 8.643 8.669 38,319 -0.19(-2.18%)
Sep 18, 2012 9.144 9.144 8.837 8.863 73,979 -0.26(-2.89%)
Sep 17, 2012 9.012 9.135 8.898 9.127 102,971 +0.11(+1.27%)
Sep 14, 2012 8.793 9.083 8.705 9.012 121,668 +0.26(+3.02%)
Sep 13, 2012 8.432 8.775 8.432 8.749 91,901 +0.33(+3.86%)
Sep 12, 2012 8.450 8.582 8.353 8.423 125,890 -0.04(-0.52%)
Sep 11, 2012 8.335 8.520 8.318 8.467 135,232 +0.11(+1.26%)
Sep 10, 2012 8.274 8.441 8.230 8.362 89,437 +0.21(+2.59%)
Sep 07, 2012 8.230 8.265 8.116 8.151 53,324 -0.08(-0.96%)
Sep 06, 2012 7.957 8.230 7.957 8.230 82,045 +0.16(+1.96%)
Sep 05, 2012 8.195 8.274 8.010 8.072 68,202 -0.13(-1.61%)
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.