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: 7:00 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 (%)
Apr 30, 2012 6.536 6.579 6.527 6.579 28,092 +0.06(+0.94%)
Apr 27, 2012 6.623 6.650 6.492 6.518 63,248 -0.06(-0.93%)
Apr 26, 2012 6.694 6.702 6.536 6.579 35,199 -0.09(-1.32%)
Apr 25, 2012 6.588 6.808 6.505 6.667 77,646 +0.07(+1.06%)
Apr 24, 2012 6.492 6.597 6.492 6.597 36,967 +0.09(+1.35%)
Apr 23, 2012 6.588 6.588 6.500 6.509 22,114 -0.08(-1.20%)
Apr 20, 2012 6.579 6.615 6.544 6.588 21,455 +0.01(+0.13%)
Apr 19, 2012 6.536 6.579 6.442 6.579 42,568 +0.00(+0.00%)
Apr 18, 2012 6.553 6.579 6.483 6.579 31,340 +0.03(+0.40%)
Apr 17, 2012 6.457 6.579 6.439 6.553 36,007 +0.03(+0.40%)
Apr 16, 2012 6.457 6.536 6.439 6.527 29,233 +0.04(+0.68%)
Apr 13, 2012 6.457 6.518 6.448 6.483 35,679 -0.02(-0.27%)
Apr 12, 2012 6.483 6.553 6.351 6.500 53,571 -0.03(-0.40%)
Apr 11, 2012 6.343 6.544 6.316 6.527 28,497 +0.17(+2.62%)
Apr 10, 2012 6.448 6.553 6.272 6.360 31,304 -0.13(-2.03%)
Apr 09, 2012 6.509 6.544 6.378 6.492 19,665 -0.09(-1.33%)
Apr 05, 2012 6.518 6.579 6.492 6.579 16,480 +0.00(+0.00%)
Apr 04, 2012 6.492 6.579 6.272 6.579 50,216 +0.02(+0.27%)
Apr 03, 2012 6.571 6.579 6.492 6.562 33,275 +0.02(+0.27%)
Apr 02, 2012 6.588 6.641 6.518 6.544 39,841 -0.08(-1.19%)
Mar 30, 2012 6.658 6.658 6.511 6.623 29,692 +0.04(+0.53%)
Mar 29, 2012 6.430 6.640 6.395 6.588 64,903 +0.19(+3.02%)
Mar 28, 2012 6.378 6.483 6.229 6.395 58,233 +0.01(+0.14%)
Mar 27, 2012 6.457 6.536 6.229 6.386 111,893 -0.02(-0.27%)
Mar 26, 2012 5.957 6.465 5.939 6.404 55,014 +0.47(+7.99%)
Mar 23, 2012 5.729 5.957 5.623 5.930 55,523 +0.17(+2.89%)
Mar 22, 2012 5.562 5.764 5.562 5.764 40,990 +0.24(+4.29%)
Mar 21, 2012 5.439 5.562 5.413 5.527 65,785 +0.09(+1.61%)
Mar 20, 2012 5.281 5.439 5.264 5.439 44,692 +0.15(+2.82%)
Mar 19, 2012 5.264 5.378 5.264 5.290 43,460 +0.00(+0.00%)
Mar 16, 2012 5.351 5.386 5.290 5.290 39,450 -0.09(-1.63%)
Mar 15, 2012 5.369 5.413 5.316 5.378 39,651 -0.02(-0.33%)
Mar 14, 2012 5.413 5.413 5.360 5.395 28,866 -0.01(-0.16%)
Mar 13, 2012 5.307 5.448 5.307 5.404 48,618 +0.08(+1.48%)
Mar 12, 2012 5.264 5.378 5.246 5.325 35,853 +0.10(+1.85%)
Mar 09, 2012 5.228 5.386 5.220 5.228 80,553 +0.00(+0.00%)
Mar 08, 2012 5.255 5.264 5.176 5.228 35,412 +0.01(+0.17%)
Mar 07, 2012 5.167 5.237 5.141 5.220 28,640 +0.09(+1.71%)
Mar 06, 2012 5.114 5.194 5.114 5.132 101,382 -0.08(-1.52%)
Mar 05, 2012 5.158 5.246 5.132 5.211 68,026 +0.02(+0.34%)
Mar 02, 2012 5.141 5.220 5.132 5.193 65,509 +0.03(+0.51%)
Mar 01, 2012 5.220 5.255 5.150 5.167 119,477 -0.09(-1.67%)
Feb 29, 2012 5.211 5.264 5.202 5.255 68,048 +0.04(+0.67%)
Feb 28, 2012 5.132 5.220 5.132 5.220 89,703 +0.06(+1.19%)
Feb 27, 2012 5.176 5.193 5.132 5.158 119,600 -0.02(-0.34%)
Feb 24, 2012 5.220 5.220 5.167 5.176 96,274 -0.04(-0.84%)
Feb 23, 2012 5.246 5.272 5.176 5.220 55,065 -0.04(-0.83%)
Feb 22, 2012 5.220 5.290 5.176 5.264 61,286 +0.02(+0.33%)
Feb 21, 2012 5.272 5.272 5.220 5.246 18,014 -0.03(-0.50%)
Feb 17, 2012 5.272 5.307 5.247 5.272 106,953 +0.01(+0.17%)
Feb 16, 2012 5.211 5.264 5.150 5.264 72,640 +0.00(+0.00%)
Feb 15, 2012 5.264 5.290 5.194 5.264 15,100 +0.00(+0.00%)
Feb 14, 2012 5.185 5.299 5.184 5.264 17,475 +0.01(+0.17%)
Feb 13, 2012 5.193 5.264 5.193 5.255 9,259 +0.05(+1.01%)
Feb 10, 2012 5.237 5.281 5.202 5.202 52,272 -0.01(-0.17%)
Feb 09, 2012 5.150 5.264 5.133 5.211 28,665 -0.00(-0.08%)
Feb 08, 2012 5.154 5.224 5.084 5.215 20,090 +0.03(+0.51%)
Feb 07, 2012 5.189 5.224 5.067 5.189 19,449 +0.01(+0.17%)
Feb 06, 2012 5.067 5.198 5.023 5.180 21,996 +0.13(+2.60%)
Feb 03, 2012 5.189 5.189 4.988 5.049 19,862 -0.02(-0.34%)
Feb 02, 2012 5.067 5.145 5.023 5.067 75,811 -0.05(-1.02%)
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.