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%)

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.

Log In Using Your Account

Carriage Services (NY: CSV )

Historical Prices

Sections

Services