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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 6.227 6.400 6.149 6.253 19,432 +0.03(+0.42%)
May 29, 2008 6.062 6.313 6.027 6.227 28,727 +0.16(+2.57%)
May 28, 2008 6.270 6.322 6.071 6.071 51,788 -0.20(-3.18%)
May 27, 2008 6.062 6.538 6.019 6.270 72,042 +0.16(+2.55%)
May 26, 2008 6.192 6.235 6.071 6.114 0 +0.00(+0.00%)
May 23, 2008 6.192 6.235 6.071 6.114 20,848 -0.10(-1.53%)
May 22, 2008 6.235 6.313 6.192 6.209 18,123 +0.03(+0.56%)
May 21, 2008 6.391 6.478 6.157 6.175 54,226 -0.13(-2.06%)
May 20, 2008 6.305 6.573 6.279 6.305 39,660 -0.01(-0.14%)
May 19, 2008 6.452 6.452 6.279 6.313 44,236 -0.27(-4.08%)
May 16, 2008 6.755 6.755 6.504 6.582 44,161 -0.10(-1.55%)
May 15, 2008 6.928 6.928 6.625 6.686 89,495 -0.26(-3.74%)
May 14, 2008 6.495 6.971 6.495 6.945 82,267 +0.43(+6.65%)
May 13, 2008 6.435 6.521 6.244 6.512 56,967 +0.03(+0.40%)
May 12, 2008 6.928 6.928 6.235 6.486 82,219 -0.55(-7.87%)
May 09, 2008 7.101 7.136 6.755 7.041 33,571 -0.15(-2.05%)
May 08, 2008 6.997 7.188 6.902 7.188 61,356 +0.19(+2.72%)
May 07, 2008 7.266 7.344 6.971 6.997 40,587 -0.30(-4.15%)
May 06, 2008 6.842 7.301 6.616 7.301 40,876 +0.45(+6.57%)
May 05, 2008 6.798 7.015 6.798 6.850 22,054 -0.08(-1.12%)
May 02, 2008 7.188 7.188 6.798 6.928 48,324 -0.35(-4.76%)
May 01, 2008 6.902 7.275 6.902 7.275 25,963 +0.09(+1.20%)
Apr 30, 2008 7.231 7.344 7.153 7.188 6,002 -0.12(-1.66%)
Apr 29, 2008 7.500 7.500 7.240 7.309 25,916 -0.27(-3.54%)
Apr 28, 2008 7.378 7.595 7.378 7.578 10,206 +0.16(+2.22%)
Apr 25, 2008 7.430 7.552 7.292 7.413 40,068 -0.15(-1.95%)
Apr 24, 2008 7.474 7.621 7.474 7.560 9,584 -0.03(-0.46%)
Apr 23, 2008 7.534 8.011 7.448 7.595 100,228 +0.04(+0.57%)
Apr 22, 2008 7.353 7.569 7.327 7.552 26,211 +0.22(+2.95%)
Apr 21, 2008 7.188 7.534 7.188 7.335 68,243 +0.07(+0.95%)
Apr 18, 2008 7.500 7.560 7.266 7.266 20,558 -0.28(-3.67%)
Apr 17, 2008 7.630 7.725 7.439 7.543 32,292 -0.09(-1.14%)
Apr 16, 2008 7.344 7.742 7.344 7.630 59,682 +0.27(+3.65%)
Apr 15, 2008 7.084 7.422 7.084 7.361 60,860 +0.28(+3.91%)
Apr 14, 2008 6.989 7.292 6.989 7.084 37,874 +0.09(+1.24%)
Apr 11, 2008 6.963 7.032 6.928 6.997 19,630 +0.03(+0.37%)
Apr 10, 2008 6.954 7.041 6.954 6.971 8,313 +0.01(+0.12%)
Apr 09, 2008 6.928 7.032 6.902 6.963 48,151 +0.03(+0.50%)
Apr 08, 2008 6.937 6.997 6.902 6.928 34,704 -0.05(-0.74%)
Apr 07, 2008 6.971 7.006 6.911 6.980 16,743 +0.04(+0.62%)
Apr 04, 2008 6.885 7.049 6.885 6.937 30,253 +0.05(+0.75%)
Apr 03, 2008 6.885 6.963 6.859 6.885 48,266 -0.08(-1.12%)
Apr 02, 2008 6.920 7.006 6.755 6.963 39,952 +0.00(+0.00%)
Apr 01, 2008 6.746 6.963 6.720 6.963 41,453 +0.25(+3.74%)
Mar 31, 2008 6.668 7.006 6.608 6.712 48,844 -0.03(-0.39%)
Mar 28, 2008 6.504 6.876 6.504 6.738 30,946 +0.21(+3.18%)
Mar 27, 2008 6.512 6.616 6.486 6.530 24,595 +0.00(+0.00%)
Mar 26, 2008 6.703 6.746 6.504 6.530 19,976 -0.18(-2.71%)
Mar 25, 2008 6.538 6.868 6.512 6.712 156,462 +0.23(+3.61%)
Mar 24, 2008 6.409 6.582 6.400 6.478 56,234 +0.03(+0.54%)
Mar 21, 2008 6.521 6.521 6.409 6.443 38,336 +0.00(+0.00%)
Mar 20, 2008 6.521 6.521 6.409 6.443 38,336 +0.02(+0.27%)
Mar 19, 2008 6.331 6.530 6.331 6.426 21,823 -0.01(-0.13%)
Mar 18, 2008 6.296 6.452 6.287 6.435 32,678 +0.15(+2.34%)
Mar 17, 2008 6.287 6.348 6.233 6.287 29,329 -0.03(-0.55%)
Mar 14, 2008 6.313 6.365 6.062 6.322 113,356 +0.01(+0.14%)
Mar 13, 2008 6.010 6.339 5.898 6.313 93,762 +0.28(+4.59%)
Mar 12, 2008 6.443 6.521 5.984 6.036 124,619 -0.44(-6.82%)
Mar 11, 2008 6.383 6.530 6.227 6.478 92,261 +0.10(+1.49%)
Mar 10, 2008 6.461 6.461 6.149 6.383 65,702 -0.13(-1.99%)
Mar 07, 2008 6.582 6.582 6.192 6.512 55,310 -0.09(-1.31%)
Mar 06, 2008 6.582 6.738 6.556 6.599 27,251 -0.05(-0.78%)
Mar 05, 2008 6.755 6.842 6.547 6.651 78,479 -0.14(-2.04%)
Mar 04, 2008 6.599 6.997 6.599 6.790 34,294 +0.14(+2.08%)
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.