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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2006 4.165 4.165 4.052 4.096 13,337 -0.06(-1.45%)
May 30, 2006 4.165 4.165 4.139 4.156 7,538 -0.02(-0.41%)
May 26, 2006 4.147 4.173 4.096 4.173 46,043 +0.03(+0.62%)
May 25, 2006 4.147 4.147 4.130 4.147 38,389 +0.01(+0.21%)
May 24, 2006 4.208 4.208 4.096 4.139 39,317 -0.04(-1.03%)
May 23, 2006 4.225 4.225 4.182 4.182 21,108 +0.00(+0.00%)
May 22, 2006 4.182 4.212 4.165 4.182 8,350 +0.00(+0.00%)
May 19, 2006 4.190 4.190 4.182 4.182 6,378 -0.01(-0.21%)
May 18, 2006 4.199 4.199 4.190 4.190 1,275 -0.03(-0.61%)
May 17, 2006 4.208 4.251 4.182 4.216 26,095 -0.01(-0.20%)
May 16, 2006 4.294 4.294 4.225 4.225 20,876 -0.09(-2.00%)
May 15, 2006 4.234 4.337 4.173 4.311 35,721 +0.03(+0.81%)
May 12, 2006 4.311 4.337 4.277 4.277 22,500 -0.04(-1.00%)
May 11, 2006 4.311 4.354 4.311 4.320 13,221 -0.03(-0.79%)
May 10, 2006 4.423 4.432 4.354 4.354 27,719 -0.02(-0.39%)
May 09, 2006 4.440 4.449 4.337 4.371 59,845 +0.06(+1.40%)
May 08, 2006 4.337 4.346 4.302 4.311 105,889 -0.03(-0.79%)
May 05, 2006 4.216 4.363 4.216 4.346 148,337 +0.16(+3.92%)
May 04, 2006 4.130 4.182 4.078 4.182 86,636 +0.04(+1.04%)
May 03, 2006 3.992 4.147 3.983 4.139 97,306 +0.13(+3.23%)
May 02, 2006 3.975 4.027 3.975 4.009 19,484 -0.02(-0.43%)
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.