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

Carriage Services (NY: CSV )

25.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 31, 2008 5.311 5.423 5.303 5.346 18,672 +0.00(+0.00%)
Jul 30, 2008 5.260 5.389 5.260 5.346 36,077 +0.00(+0.00%)
Jul 29, 2008 5.346 5.484 5.311 5.346 23,485 +0.00(+0.00%)
Jul 28, 2008 5.587 5.587 5.346 5.346 83,621 -0.33(-5.77%)
Jul 25, 2008 5.423 5.673 5.423 5.673 14,265 +0.31(+5.79%)
Jul 24, 2008 5.484 5.561 5.346 5.363 37,577 -0.28(-5.04%)
Jul 23, 2008 5.389 5.717 5.346 5.648 42,355 +0.27(+4.97%)
Jul 22, 2008 5.260 5.492 5.260 5.380 81,811 +0.06(+1.13%)
Jul 21, 2008 5.363 5.363 5.251 5.320 28,931 -0.02(-0.32%)
Jul 18, 2008 5.389 5.527 5.225 5.337 42,229 -0.11(-2.06%)
Jul 17, 2008 5.639 5.639 5.449 5.449 47,420 -0.17(-3.07%)
Jul 16, 2008 5.372 5.673 5.372 5.622 38,683 +0.22(+4.15%)
Jul 15, 2008 5.518 5.518 5.367 5.398 34,854 -0.16(-2.95%)
Jul 14, 2008 5.441 5.579 5.432 5.561 40,012 +0.18(+3.37%)
Jul 11, 2008 5.656 5.656 5.346 5.380 31,022 -0.35(-6.17%)
Jul 10, 2008 5.604 5.734 5.604 5.734 20,673 +0.06(+1.06%)
Jul 09, 2008 5.717 5.777 5.613 5.673 17,940 +0.03(+0.61%)
Jul 08, 2008 5.691 5.863 5.604 5.639 37,977 +0.03(+0.62%)
Jul 07, 2008 5.674 5.734 5.604 5.604 47,564 -0.12(-2.11%)
Jul 04, 2008 5.691 5.760 5.604 5.725 15,543 +0.00(+0.00%)
Jul 03, 2008 5.691 5.760 5.604 5.725 15,543 -0.01(-0.15%)
Jul 02, 2008 5.604 5.760 5.561 5.734 44,652 +0.13(+2.31%)
Jul 01, 2008 5.691 5.811 5.561 5.604 49,581 -0.09(-1.52%)
Jun 30, 2008 5.691 5.717 5.639 5.691 34,985 +0.00(+0.00%)
Jun 27, 2008 5.717 5.751 5.682 5.691 26,095 +0.00(+0.00%)
Jun 26, 2008 5.854 5.854 5.691 5.691 20,592 -0.16(-2.65%)
Jun 25, 2008 5.923 5.932 5.846 5.846 18,208 -0.12(-2.02%)
Jun 24, 2008 6.036 6.036 5.837 5.967 24,703 +0.03(+0.58%)
Jun 23, 2008 5.854 6.122 5.854 5.932 44,576 +0.14(+2.38%)
Jun 20, 2008 5.820 6.182 5.751 5.794 47,597 +0.04(+0.75%)
Jun 19, 2008 5.492 5.992 5.475 5.751 107,954 +0.21(+3.73%)
Jun 18, 2008 5.820 5.820 5.406 5.544 40,012 +0.11(+2.06%)
Jun 17, 2008 5.518 5.561 5.389 5.432 26,717 -0.10(-1.87%)
Jun 16, 2008 5.372 5.596 5.372 5.535 48,131 +0.16(+3.05%)
Jun 13, 2008 5.423 5.423 5.346 5.372 149,416 +0.00(+0.00%)
Jun 12, 2008 5.363 5.449 5.363 5.372 62,073 -0.07(-1.27%)
Jun 11, 2008 5.372 5.484 5.260 5.441 59,667 +0.00(+0.00%)
Jun 10, 2008 5.527 5.604 5.441 5.441 46,666 -0.12(-2.17%)
Jun 09, 2008 5.604 5.811 5.535 5.561 50,694 +0.00(+0.00%)
Jun 06, 2008 5.656 5.803 5.561 5.561 47,403 -0.26(-4.44%)
Jun 05, 2008 6.036 6.036 5.811 5.820 53,381 -0.18(-3.02%)
Jun 04, 2008 6.010 6.148 5.984 6.001 27,168 +0.05(+0.87%)
Jun 03, 2008 6.036 6.113 5.923 5.949 124,988 -0.09(-1.43%)
Jun 02, 2008 6.225 6.277 5.949 6.036 35,370 -0.19(-3.05%)
May 30, 2008 6.199 6.372 6.122 6.225 19,518 +0.03(+0.42%)
May 29, 2008 6.036 6.286 6.001 6.199 28,854 +0.16(+2.57%)
May 28, 2008 6.242 6.294 6.044 6.044 52,016 -0.20(-3.18%)
May 27, 2008 6.036 6.510 5.992 6.242 72,359 +0.16(+2.55%)
May 26, 2008 6.165 6.208 6.044 6.087 0 +0.00(+0.00%)
May 23, 2008 6.165 6.208 6.044 6.087 20,940 -0.09(-1.53%)
May 22, 2008 6.208 6.286 6.165 6.182 18,202 +0.03(+0.56%)
May 21, 2008 6.363 6.449 6.130 6.148 54,465 -0.13(-2.06%)
May 20, 2008 6.277 6.544 6.251 6.277 39,835 -0.01(-0.14%)
May 19, 2008 6.424 6.424 6.251 6.286 44,431 -0.27(-4.08%)
May 16, 2008 6.725 6.725 6.475 6.553 44,356 -0.10(-1.55%)
May 15, 2008 6.898 6.898 6.596 6.656 89,889 -0.26(-3.74%)
May 14, 2008 6.467 6.941 6.467 6.915 82,629 +0.43(+6.65%)
May 13, 2008 6.406 6.493 6.217 6.484 57,218 +0.03(+0.40%)
May 12, 2008 6.898 6.898 6.208 6.458 82,581 -0.55(-7.87%)
May 09, 2008 7.070 7.105 6.725 7.010 33,719 -0.15(-2.05%)
May 08, 2008 6.967 7.156 6.872 7.156 61,626 +0.19(+2.72%)
May 07, 2008 7.234 7.312 6.941 6.967 40,766 -0.30(-4.15%)
May 06, 2008 6.812 7.269 6.587 7.269 41,056 +0.45(+6.57%)
May 05, 2008 6.768 6.984 6.768 6.820 22,152 -0.08(-1.12%)
May 02, 2008 7.156 7.156 6.768 6.898 48,537 -0.34(-4.76%)
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.