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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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%)
May 01, 2006 3.992 4.070 3.983 4.027 39,201 -0.02(-0.43%)
Apr 28, 2006 4.070 4.104 4.044 4.044 21,572 -0.05(-1.26%)
Apr 27, 2006 4.078 4.096 4.078 4.096 13,105 -0.01(-0.21%)
Apr 26, 2006 4.078 4.121 4.078 4.104 8,234 +0.02(+0.42%)
Apr 25, 2006 4.078 4.104 4.070 4.087 38,853 +0.01(+0.21%)
Apr 24, 2006 4.104 4.104 4.070 4.078 18,092 -0.05(-1.25%)
Apr 21, 2006 4.061 4.139 4.061 4.130 113,775 +0.03(+0.84%)
Apr 20, 2006 4.087 4.130 4.087 4.096 75,618 -0.03(-0.84%)
Apr 19, 2006 4.052 4.130 4.044 4.130 16,817 +0.06(+1.48%)
Apr 18, 2006 4.061 4.147 4.052 4.070 18,324 -0.01(-0.21%)
Apr 17, 2006 4.009 4.096 3.794 4.078 63,904 +0.03(+0.85%)
Apr 13, 2006 4.095 4.096 4.044 4.044 11,018 -0.03(-0.85%)
Apr 12, 2006 4.070 4.087 4.018 4.078 36,417 -0.02(-0.42%)
Apr 11, 2006 4.121 4.147 4.096 4.096 52,654 -0.04(-1.04%)
Apr 10, 2006 4.173 4.173 4.130 4.139 25,167 -0.03(-0.83%)
Apr 07, 2006 4.173 4.173 4.139 4.173 12,293 +0.02(+0.41%)
Apr 06, 2006 4.173 4.182 4.121 4.156 22,268 +0.02(+0.42%)
Apr 05, 2006 4.130 4.156 4.130 4.139 15,309 -0.02(-0.41%)
Apr 04, 2006 4.147 4.182 4.096 4.156 57,525 +0.01(+0.21%)
Apr 03, 2006 4.104 4.156 4.104 4.147 65,412 +0.01(+0.21%)
Mar 31, 2006 4.130 4.156 4.104 4.139 19,368 +0.01(+0.21%)
Mar 30, 2006 4.165 4.165 4.096 4.130 101,829 -0.03(-0.83%)
Mar 29, 2006 4.139 4.165 4.130 4.165 47,899 +0.01(+0.21%)
Mar 28, 2006 4.173 4.173 4.104 4.156 13,105 -0.02(-0.41%)
Mar 27, 2006 4.113 4.182 4.113 4.173 60,657 +0.03(+0.83%)
Mar 24, 2006 4.096 4.156 4.096 4.139 15,657 +0.00(+0.00%)
Mar 23, 2006 4.113 4.182 4.096 4.139 25,515 -0.02(-0.41%)
Mar 22, 2006 3.966 4.156 3.966 4.156 33,750 +0.01(+0.21%)
Mar 21, 2006 4.096 4.182 4.052 4.147 67,731 +0.03(+0.63%)
Mar 20, 2006 4.182 4.190 4.096 4.121 42,448 -0.06(-1.44%)
Mar 17, 2006 4.182 4.216 4.156 4.182 8,234 -0.02(-0.41%)
Mar 16, 2006 4.165 4.208 4.157 4.199 14,845 -0.02(-0.41%)
Mar 15, 2006 4.225 4.268 4.208 4.216 51,146 -0.01(-0.20%)
Mar 14, 2006 4.268 4.294 4.216 4.225 30,850 -0.08(-1.80%)
Mar 13, 2006 4.242 4.311 4.225 4.302 40,940 -0.03(-0.60%)
Mar 10, 2006 4.225 4.346 4.165 4.328 51,726 +0.10(+2.45%)
Mar 09, 2006 4.311 4.311 4.225 4.225 4,523 -0.05(-1.21%)
Mar 08, 2006 4.225 4.277 4.225 4.277 4,871 -0.03(-0.60%)
Mar 07, 2006 4.259 4.302 4.208 4.302 12,989 +0.01(+0.20%)
Mar 06, 2006 4.337 4.337 4.285 4.294 6,378 -0.04(-0.99%)
Mar 03, 2006 4.311 4.337 4.302 4.337 11,018 +0.03(+0.60%)
Mar 02, 2006 4.234 4.311 4.234 4.311 14,497 +0.06(+1.42%)
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.