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

Carriage Services (NY: CSV )

26.72 +0.24 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2006 4.415 4.449 4.389 4.432 15,773 +0.02(+0.39%)
Nov 29, 2006 4.346 4.475 4.346 4.415 24,819 +0.10(+2.40%)
Nov 28, 2006 4.234 4.354 4.208 4.311 51,958 +0.03(+0.60%)
Nov 27, 2006 4.147 4.311 4.139 4.285 41,868 +0.06(+1.43%)
Nov 24, 2006 4.165 4.225 3.975 4.225 38,273 +0.09(+2.08%)
Nov 22, 2006 4.096 4.147 4.096 4.139 12,061 -0.02(-0.41%)
Nov 21, 2006 4.182 4.208 4.130 4.156 6,958 +0.00(+0.00%)
Nov 20, 2006 4.087 4.216 4.087 4.156 9,278 +0.02(+0.42%)
Nov 17, 2006 4.225 4.225 4.121 4.139 24,471 -0.07(-1.64%)
Nov 16, 2006 4.052 4.208 4.018 4.208 72,371 +0.16(+3.83%)
Nov 15, 2006 4.035 4.096 4.027 4.052 41,288 +0.02(+0.43%)
Nov 14, 2006 4.113 4.139 3.983 4.035 79,445 -0.08(-1.89%)
Nov 13, 2006 4.121 4.165 4.113 4.113 40,708 -0.04(-1.04%)
Nov 10, 2006 4.216 4.216 4.156 4.156 20,644 -0.05(-1.23%)
Nov 09, 2006 4.165 4.251 4.104 4.208 50,914 -0.13(-2.98%)
Nov 08, 2006 4.242 4.415 4.234 4.337 133,260 +0.09(+2.03%)
Nov 07, 2006 4.242 4.268 4.242 4.251 34,213 +0.03(+0.61%)
Nov 06, 2006 4.190 4.234 4.162 4.225 10,090 +0.04(+1.03%)
Nov 03, 2006 4.173 4.216 4.156 4.182 9,510 +0.01(+0.21%)
Nov 02, 2006 4.139 4.182 4.130 4.173 2,551 +0.09(+2.11%)
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.