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, 2012 7.112 7.165 7.015 7.112 58,518 -0.02(-0.25%)
Jul 30, 2012 7.323 7.323 7.050 7.129 76,216 -0.17(-2.29%)
Jul 27, 2012 6.927 7.305 6.852 7.297 40,433 +0.36(+5.20%)
Jul 26, 2012 6.927 6.962 6.821 6.936 28,729 +0.08(+1.16%)
Jul 25, 2012 7.041 7.041 6.795 6.856 41,406 -0.18(-2.50%)
Jul 24, 2012 7.253 7.253 7.033 7.033 45,044 -0.21(-2.92%)
Jul 23, 2012 7.490 7.490 7.068 7.244 46,310 -0.33(-4.30%)
Jul 20, 2012 7.613 7.719 7.561 7.569 65,670 -0.11(-1.38%)
Jul 19, 2012 7.693 7.719 7.649 7.675 48,448 -0.03(-0.34%)
Jul 18, 2012 7.719 7.719 7.640 7.701 48,871 +0.01(+0.11%)
Jul 17, 2012 7.701 7.719 7.578 7.693 60,046 +0.03(+0.34%)
Jul 16, 2012 7.631 7.737 7.569 7.666 64,967 -0.04(-0.46%)
Jul 13, 2012 7.622 7.807 7.587 7.701 76,512 +0.06(+0.81%)
Jul 12, 2012 7.587 7.657 7.455 7.640 69,856 +0.01(+0.12%)
Jul 11, 2012 7.657 7.693 7.534 7.631 111,253 -0.06(-0.80%)
Jul 10, 2012 7.675 7.701 7.613 7.693 63,019 +0.05(+0.69%)
Jul 09, 2012 7.534 7.693 7.437 7.640 63,274 +0.11(+1.40%)
Jul 06, 2012 7.490 7.561 7.490 7.534 29,919 -0.03(-0.35%)
Jul 05, 2012 7.499 7.561 7.464 7.561 23,567 +0.08(+1.06%)
Jul 03, 2012 7.314 7.525 7.314 7.481 31,183 +0.14(+1.92%)
Jul 02, 2012 7.323 7.385 7.279 7.341 88,467 +0.02(+0.24%)
Jun 29, 2012 7.182 7.429 7.165 7.323 70,488 +0.26(+3.61%)
Jun 28, 2012 7.041 7.129 7.015 7.068 77,746 -0.02(-0.25%)
Jun 27, 2012 7.068 7.085 6.989 7.085 100,826 +0.04(+0.50%)
Jun 26, 2012 7.006 7.085 6.909 7.050 68,639 +0.04(+0.50%)
Jun 25, 2012 7.121 7.200 6.971 7.015 105,548 -0.17(-2.33%)
Jun 22, 2012 7.349 7.561 6.909 7.182 2,110,340 -0.11(-1.57%)
Jun 21, 2012 7.323 7.358 7.191 7.297 112,719 -0.08(-1.07%)
Jun 20, 2012 7.041 7.429 6.945 7.376 110,134 +0.26(+3.71%)
Jun 19, 2012 6.689 7.121 6.611 7.112 133,845 +0.42(+6.32%)
Jun 18, 2012 6.504 6.777 6.496 6.689 89,074 +0.12(+1.88%)
Jun 15, 2012 6.434 6.584 6.337 6.566 49,420 +0.02(+0.27%)
Jun 14, 2012 6.408 6.601 6.302 6.548 48,788 +0.06(+0.95%)
Jun 13, 2012 6.381 6.487 6.293 6.487 30,268 +0.13(+2.08%)
Jun 12, 2012 6.381 6.425 6.346 6.355 34,045 -0.01(-0.14%)
Jun 11, 2012 6.557 6.601 6.293 6.364 35,893 -0.16(-2.43%)
Jun 08, 2012 6.452 6.557 6.416 6.522 35,627 +0.11(+1.79%)
Jun 07, 2012 6.416 6.522 6.364 6.408 16,135 +0.05(+0.83%)
Jun 06, 2012 6.249 6.399 6.249 6.355 4,720 +0.11(+1.69%)
Jun 05, 2012 6.496 6.496 6.249 6.249 22,118 -0.22(-3.40%)
Jun 04, 2012 6.452 6.522 6.371 6.469 34,070 -0.04(-0.68%)
Jun 01, 2012 6.408 6.513 6.232 6.513 70,692 +0.07(+1.09%)
May 31, 2012 6.372 6.513 6.346 6.443 25,490 +0.11(+1.81%)
May 30, 2012 6.425 6.425 6.320 6.328 29,815 -0.10(-1.51%)
May 29, 2012 6.381 6.531 6.381 6.425 12,419 +0.04(+0.69%)
May 25, 2012 6.416 6.469 6.320 6.381 11,645 +0.02(+0.28%)
May 24, 2012 6.346 6.469 6.293 6.364 22,808 -0.01(-0.14%)
May 23, 2012 6.346 6.399 6.293 6.372 35,514 -0.03(-0.41%)
May 22, 2012 6.337 6.460 6.293 6.399 29,308 +0.10(+1.54%)
May 21, 2012 6.390 6.390 6.271 6.302 27,676 -0.09(-1.38%)
May 18, 2012 6.434 6.531 6.311 6.390 30,495 +0.04(+0.55%)
May 17, 2012 6.487 6.487 6.082 6.355 55,907 -0.21(-3.22%)
May 16, 2012 6.619 6.628 6.478 6.566 14,073 -0.08(-1.19%)
May 15, 2012 6.645 6.689 6.610 6.645 10,496 -0.04(-0.66%)
May 14, 2012 6.610 6.689 6.593 6.689 18,151 +0.04(+0.66%)
May 11, 2012 6.663 6.716 6.567 6.645 39,627 +0.00(+0.07%)
May 10, 2012 6.676 6.772 6.588 6.641 40,088 +0.02(+0.26%)
May 09, 2012 6.544 6.650 6.509 6.623 34,199 +0.05(+0.80%)
May 08, 2012 6.579 6.606 6.544 6.571 34,159 +0.00(+0.00%)
May 07, 2012 6.579 6.672 6.544 6.571 34,020 -0.01(-0.13%)
May 04, 2012 6.536 6.658 6.509 6.579 34,965 +0.03(+0.40%)
May 03, 2012 6.615 6.667 6.544 6.553 55,531 -0.04(-0.53%)
May 02, 2012 6.623 6.711 6.579 6.588 117,059 +0.01(+0.13%)
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.