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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 7.096 7.096 6.562 6.812 122,474 -0.22(-3.07%)
Feb 28, 2008 6.829 7.027 6.777 7.027 33,286 +0.08(+1.12%)
Feb 27, 2008 6.467 6.975 6.467 6.950 84,317 +0.50(+7.75%)
Feb 26, 2008 6.389 6.570 6.380 6.449 33,286 -0.02(-0.27%)
Feb 25, 2008 6.294 6.536 6.234 6.467 74,110 +0.11(+1.76%)
Feb 22, 2008 6.812 6.872 6.148 6.355 133,724 -0.37(-5.51%)
Feb 21, 2008 6.251 6.751 6.105 6.725 94,755 +0.48(+7.73%)
Feb 20, 2008 6.122 6.346 6.113 6.242 27,951 +0.11(+1.83%)
Feb 19, 2008 6.217 6.251 6.130 6.130 26,066 -0.09(-1.39%)
Feb 18, 2008 6.406 6.562 6.182 6.217 0 +0.00(+0.00%)
Feb 15, 2008 6.406 6.562 6.182 6.217 30,717 -0.19(-2.96%)
Feb 14, 2008 6.501 6.544 6.389 6.406 37,577 -0.06(-0.93%)
Feb 13, 2008 6.467 6.725 6.449 6.467 36,672 +0.02(+0.27%)
Feb 12, 2008 6.682 6.682 6.380 6.449 82,991 -0.22(-3.36%)
Feb 11, 2008 6.191 6.708 6.036 6.674 290,574 +0.50(+8.10%)
Feb 08, 2008 6.467 6.579 6.174 6.174 51,842 -0.32(-4.91%)
Feb 07, 2008 6.622 6.622 6.458 6.493 95,914 -0.11(-1.70%)
Feb 06, 2008 6.820 6.881 6.596 6.605 192,641 -0.10(-1.54%)
Feb 05, 2008 7.096 7.096 6.665 6.708 84,606 -0.39(-5.47%)
Feb 04, 2008 6.958 7.113 6.958 7.096 48,827 +0.03(+0.37%)
Feb 01, 2008 6.950 7.251 6.941 7.070 72,372 +0.10(+1.49%)
Jan 31, 2008 6.924 7.010 6.898 6.967 29,806 +0.06(+0.87%)
Jan 30, 2008 6.881 6.958 6.881 6.906 29,110 +0.00(+0.00%)
Jan 29, 2008 6.906 6.932 6.898 6.906 20,876 -0.03(-0.50%)
Jan 28, 2008 6.837 6.958 6.837 6.941 46,739 +0.04(+0.62%)
Jan 25, 2008 6.906 6.958 6.846 6.898 31,082 -0.03(-0.50%)
Jan 24, 2008 6.863 7.148 6.863 6.932 43,839 +0.07(+1.00%)
Jan 23, 2008 6.932 6.958 6.786 6.863 88,972 -0.07(-0.99%)
Jan 22, 2008 6.993 7.122 6.898 6.932 77,010 -0.34(-4.63%)
Jan 21, 2008 7.700 7.760 7.269 7.269 0 +0.00(+0.00%)
Jan 18, 2008 7.700 7.760 7.269 7.269 48,363 -0.43(-5.60%)
Jan 17, 2008 7.562 7.743 7.501 7.700 83,737 +0.06(+0.79%)
Jan 16, 2008 7.501 7.751 7.501 7.639 47,319 +0.09(+1.14%)
Jan 15, 2008 7.424 7.631 7.424 7.553 46,739 +0.04(+0.57%)
Jan 14, 2008 7.234 7.519 7.234 7.510 43,144 +0.22(+3.08%)
Jan 11, 2008 7.441 7.622 7.286 7.286 65,089 -0.04(-0.59%)
Jan 10, 2008 7.432 7.562 7.329 7.329 46,391 -0.25(-3.30%)
Jan 09, 2008 7.743 7.881 7.217 7.579 36,649 -0.22(-2.87%)
Jan 08, 2008 7.519 7.967 7.501 7.803 28,530 +0.23(+3.08%)
Jan 07, 2008 7.829 7.863 7.536 7.570 29,458 -0.30(-3.83%)
Jan 04, 2008 7.820 8.010 7.794 7.872 51,610 +0.01(+0.11%)
Jan 03, 2008 7.760 8.148 7.751 7.863 55,322 +0.13(+1.67%)
Jan 02, 2008 7.588 7.743 7.467 7.734 76,430 +0.15(+1.93%)
Jan 01, 2008 7.570 7.700 7.389 7.588 0 +0.00(+0.00%)
Dec 31, 2007 7.570 7.700 7.389 7.588 50,914 +0.09(+1.15%)
Dec 28, 2007 7.596 7.674 7.303 7.501 74,792 -0.03(-0.46%)
Dec 27, 2007 7.708 7.751 7.501 7.536 59,497 -0.28(-3.53%)
Dec 26, 2007 8.096 8.191 7.812 7.812 36,199 -0.36(-4.43%)
Dec 24, 2007 8.019 8.182 8.019 8.174 13,685 +0.23(+2.93%)
Dec 21, 2007 7.950 8.010 7.769 7.941 27,951 -0.06(-0.75%)
Dec 20, 2007 7.881 8.001 7.760 8.001 72,951 +0.18(+2.32%)
Dec 19, 2007 7.622 7.889 7.622 7.820 101,787 +0.13(+1.68%)
Dec 18, 2007 7.898 7.907 7.605 7.691 45,000 -0.22(-2.73%)
Dec 17, 2007 8.027 8.264 7.863 7.907 32,660 -0.26(-3.17%)
Dec 14, 2007 8.243 8.269 8.122 8.165 15,077 -0.08(-0.94%)
Dec 13, 2007 7.976 8.243 7.889 8.243 81,765 +0.10(+1.27%)
Dec 12, 2007 7.924 8.303 7.598 8.139 53,002 +0.20(+2.50%)
Dec 11, 2007 8.234 8.234 7.898 7.941 96,726 -0.29(-3.56%)
Dec 10, 2007 8.622 8.622 8.234 8.234 66,688 -0.37(-4.31%)
Dec 07, 2007 8.674 8.846 8.502 8.605 54,278 -0.04(-0.50%)
Dec 06, 2007 9.045 9.053 8.570 8.648 107,048 -0.40(-4.39%)
Dec 05, 2007 9.441 9.536 9.019 9.045 68,775 -0.22(-2.33%)
Dec 04, 2007 9.010 9.295 9.010 9.260 82,229 +0.24(+2.68%)
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.