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

Carriage Services (NY: CSV )

26.31 +0.76 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2006 3.940 3.966 3.923 3.958 43,492 +0.03(+0.88%)
Jun 29, 2006 3.889 3.949 3.880 3.923 19,368 +0.04(+1.11%)
Jun 28, 2006 3.923 3.958 3.880 3.880 10,670 +0.00(+0.00%)
Jun 27, 2006 3.880 3.923 3.863 3.880 27,487 -0.02(-0.44%)
Jun 26, 2006 3.923 4.009 3.837 3.897 16,121 +0.01(+0.22%)
Jun 23, 2006 3.889 3.897 3.837 3.889 39,780 +0.01(+0.22%)
Jun 22, 2006 3.923 3.923 3.794 3.880 52,538 -0.04(-1.10%)
Jun 21, 2006 4.044 4.052 3.906 3.923 21,804 -0.12(-2.99%)
Jun 20, 2006 4.052 4.096 4.001 4.044 4,407 +0.03(+0.86%)
Jun 19, 2006 4.096 4.096 4.009 4.009 8,814 -0.12(-2.92%)
Jun 16, 2006 4.121 4.225 4.087 4.130 26,443 +0.09(+2.35%)
Jun 15, 2006 4.139 4.139 4.008 4.035 36,301 -0.09(-2.09%)
Jun 14, 2006 4.182 4.208 4.078 4.121 25,631 -0.06(-1.44%)
Jun 13, 2006 4.190 4.225 4.182 4.182 6,842 -0.01(-0.21%)
Jun 12, 2006 4.190 4.199 4.173 4.190 19,484 -0.04(-1.02%)
Jun 09, 2006 4.182 4.268 4.182 4.234 3,595 +0.06(+1.45%)
Jun 08, 2006 4.208 4.225 4.173 4.173 20,296 -0.06(-1.43%)
Jun 07, 2006 4.242 4.242 4.216 4.234 7,306 +0.04(+1.03%)
Jun 06, 2006 4.277 4.320 4.190 4.190 9,278 -0.11(-2.60%)
Jun 05, 2006 4.173 4.302 4.173 4.302 85,476 +0.16(+3.96%)
Jun 02, 2006 4.139 4.156 4.139 4.139 30,502 +0.00(+0.00%)
Jun 01, 2006 4.070 4.156 4.061 4.139 6,378 +0.04(+1.05%)
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%)
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.