Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	8.208	8.312	8.122	8.251	37,113	+0.00(+0.00%)
Oct 30, 2007	8.631	8.631	8.226	8.251	52,190	-0.39(-4.49%)
Oct 29, 2007	8.717	8.872	8.622	8.639	62,512	-0.05(-0.60%)
Oct 26, 2007	8.838	8.924	8.657	8.691	60,077	-0.06(-0.69%)
Oct 25, 2007	8.631	8.881	8.631	8.752	67,268	+0.08(+0.89%)
Oct 24, 2007	8.182	8.674	8.182	8.674	95,451	+0.42(+5.12%)
Oct 23, 2007	8.450	8.562	8.251	8.251	53,234	-0.12(-1.44%)
Oct 22, 2007	7.932	8.407	7.932	8.372	103,917	+0.37(+4.63%)
Oct 19, 2007	7.717	8.088	7.648	8.001	54,510	+0.22(+2.88%)
Oct 18, 2007	7.674	7.889	7.674	7.777	52,886	+0.16(+2.04%)
Oct 17, 2007	7.605	7.838	7.605	7.622	56,481	+0.04(+0.57%)
Oct 16, 2007	7.717	7.760	7.544	7.579	43,956	-0.22(-2.87%)
Oct 15, 2007	7.424	7.812	7.320	7.803	121,082	+0.23(+3.08%)
Oct 12, 2007	7.674	7.674	7.501	7.570	61,005	-0.02(-0.23%)
Oct 11, 2007	7.243	7.674	7.243	7.588	149,845	+0.30(+4.14%)
Oct 10, 2007	7.381	7.428	7.269	7.286	37,461	-0.17(-2.31%)
Oct 09, 2007	7.355	7.475	7.234	7.458	56,134	+0.06(+0.82%)
Oct 08, 2007	7.389	7.519	7.363	7.398	29,806	+0.01(+0.12%)
Oct 05, 2007	7.398	7.501	7.372	7.389	31,778	-0.06(-0.81%)
Oct 04, 2007	7.406	7.501	7.329	7.450	31,546	+0.12(+1.65%)
Oct 03, 2007	7.372	7.415	7.234	7.329	85,128	-0.02(-0.23%)
Oct 02, 2007	7.303	7.415	7.303	7.346	71,559	+0.06(+0.83%)

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.

Log In Using Your Account

Carriage Services (NY: CSV )

Historical Prices

Sections

Services