Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.743	6.794	6.579	6.579	58,685	-0.17(-2.55%)
May 30, 2007	6.682	6.768	6.596	6.751	65,180	+0.07(+1.03%)
May 29, 2007	6.682	6.760	6.665	6.682	34,097	-0.02(-0.26%)
May 25, 2007	6.898	6.898	6.699	6.699	30,386	-0.12(-1.77%)
May 24, 2007	6.837	6.837	6.751	6.820	28,530	-0.02(-0.25%)
May 23, 2007	6.820	6.881	6.467	6.837	27,951	+0.03(+0.51%)
May 22, 2007	6.863	6.881	6.699	6.803	34,909	-0.06(-0.88%)
May 21, 2007	6.622	6.889	6.562	6.863	118,680	+0.19(+2.84%)
May 18, 2007	6.786	6.889	6.553	6.674	113,659	-0.07(-1.02%)
May 17, 2007	6.613	6.898	6.605	6.743	134,652	+0.09(+1.43%)
May 16, 2007	6.984	6.950	6.613	6.648	165,154	-0.34(-4.81%)
May 15, 2007	7.200	7.312	6.975	6.984	94,871	-0.24(-3.34%)
May 14, 2007	7.700	7.700	7.208	7.225	72,719	-0.33(-4.34%)
May 11, 2007	7.613	7.700	7.381	7.553	91,855	-0.03(-0.45%)
May 10, 2007	7.148	7.631	7.044	7.588	297,951	+0.39(+5.39%)
May 09, 2007	7.018	7.260	6.932	7.200	129,664	+0.20(+2.83%)
May 08, 2007	6.837	7.113	6.786	7.001	62,164	+0.15(+2.14%)
May 07, 2007	6.975	6.975	6.846	6.855	139,360	-0.10(-1.49%)
May 04, 2007	7.036	7.036	6.950	6.958	25,631	-0.04(-0.61%)
May 03, 2007	6.941	7.070	6.941	7.001	60,773	+0.10(+1.50%)
May 02, 2007	6.803	7.087	6.803	6.898	74,597	-0.10(-1.48%)

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