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 (%)
Nov 30, 2007 9.105 9.381 9.019 9.200 107,976 +0.22(+2.50%)
Nov 29, 2007 9.165 9.390 8.855 8.976 76,778 -0.29(-3.16%)
Nov 28, 2007 9.484 9.562 9.243 9.269 121,163 -0.12(-1.29%)
Nov 27, 2007 8.864 9.450 8.734 9.390 135,231 +0.66(+7.61%)
Nov 26, 2007 8.708 8.752 8.657 8.726 89,072 +0.05(+0.60%)
Nov 23, 2007 8.527 8.769 8.527 8.674 33,054 -0.07(-0.79%)
Nov 21, 2007 8.708 8.941 8.648 8.743 44,814 -0.20(-2.22%)
Nov 20, 2007 8.536 8.941 8.536 8.941 75,328 +0.29(+3.39%)
Nov 19, 2007 8.519 8.691 8.458 8.648 39,664 +0.09(+1.01%)
Nov 16, 2007 8.493 8.734 8.493 8.562 43,492 +0.08(+0.91%)
Nov 15, 2007 8.700 8.700 8.407 8.484 78,054 -0.14(-1.60%)
Nov 14, 2007 8.398 8.665 8.398 8.622 94,900 +0.12(+1.42%)
Nov 13, 2007 8.407 8.769 8.407 8.502 102,873 +0.09(+1.13%)
Nov 12, 2007 8.251 8.407 8.251 8.407 61,933 +0.17(+2.09%)
Nov 09, 2007 8.312 8.312 8.105 8.234 26,675 -0.02(-0.21%)
Nov 08, 2007 8.243 8.251 8.088 8.251 68,688 +0.09(+1.16%)
Nov 07, 2007 7.976 8.182 7.958 8.157 67,418 +0.19(+2.38%)
Nov 06, 2007 8.191 8.191 7.855 7.967 86,056 -0.30(-3.65%)
Nov 05, 2007 8.398 8.631 8.182 8.269 96,146 -0.09(-1.13%)
Nov 02, 2007 8.062 8.484 8.019 8.364 82,925 +0.26(+3.19%)
Nov 01, 2007 8.277 8.364 8.105 8.105 38,969 -0.15(-1.78%)
Oct 31, 2007 8.208 8.312 8.122 8.251 37,113 +0.00(+0.00%)
Oct 30, 2007 8.631 8.631 8.226 8.251 52,190 -0.39(-4.49%)
Oct 29, 2007 8.717 8.872 8.622 8.639 62,512 -0.05(-0.60%)
Oct 26, 2007 8.838 8.924 8.657 8.691 60,077 -0.06(-0.69%)
Oct 25, 2007 8.631 8.881 8.631 8.752 67,268 +0.08(+0.89%)
Oct 24, 2007 8.182 8.674 8.182 8.674 95,451 +0.42(+5.12%)
Oct 23, 2007 8.450 8.562 8.251 8.251 53,234 -0.12(-1.44%)
Oct 22, 2007 7.932 8.407 7.932 8.372 103,917 +0.37(+4.63%)
Oct 19, 2007 7.717 8.088 7.648 8.001 54,510 +0.22(+2.88%)
Oct 18, 2007 7.674 7.889 7.674 7.777 52,886 +0.16(+2.04%)
Oct 17, 2007 7.605 7.838 7.605 7.622 56,481 +0.04(+0.57%)
Oct 16, 2007 7.717 7.760 7.544 7.579 43,956 -0.22(-2.87%)
Oct 15, 2007 7.424 7.812 7.320 7.803 121,082 +0.23(+3.08%)
Oct 12, 2007 7.674 7.674 7.501 7.570 61,005 -0.02(-0.23%)
Oct 11, 2007 7.243 7.674 7.243 7.588 149,845 +0.30(+4.14%)
Oct 10, 2007 7.381 7.428 7.269 7.286 37,461 -0.17(-2.31%)
Oct 09, 2007 7.355 7.475 7.234 7.458 56,134 +0.06(+0.82%)
Oct 08, 2007 7.389 7.519 7.363 7.398 29,806 +0.01(+0.12%)
Oct 05, 2007 7.398 7.501 7.372 7.389 31,778 -0.06(-0.81%)
Oct 04, 2007 7.406 7.501 7.329 7.450 31,546 +0.12(+1.65%)
Oct 03, 2007 7.372 7.415 7.234 7.329 85,128 -0.02(-0.23%)
Oct 02, 2007 7.303 7.415 7.303 7.346 71,559 +0.06(+0.83%)
Oct 01, 2007 7.001 7.363 7.001 7.286 93,943 +0.29(+4.19%)
Sep 28, 2007 7.398 7.415 6.958 6.993 35,605 -0.38(-5.15%)
Sep 27, 2007 7.251 7.406 7.225 7.372 18,788 +0.11(+1.54%)
Sep 26, 2007 7.174 7.260 7.139 7.260 7,074 +0.09(+1.20%)
Sep 25, 2007 7.303 7.398 7.174 7.174 17,744 -0.09(-1.19%)
Sep 24, 2007 7.200 7.329 7.036 7.260 22,152 +0.00(+0.00%)
Sep 21, 2007 7.243 7.415 7.200 7.260 40,360 +0.01(+0.12%)
Sep 20, 2007 7.036 7.277 7.027 7.251 16,005 +0.07(+0.96%)
Sep 19, 2007 7.079 7.182 7.027 7.182 19,948 +0.02(+0.24%)
Sep 18, 2007 7.113 7.182 7.027 7.165 11,134 +0.14(+1.96%)
Sep 17, 2007 7.243 7.243 7.001 7.027 28,414 -0.25(-3.44%)
Sep 14, 2007 7.122 7.355 7.070 7.277 28,878 +0.16(+2.18%)
Sep 13, 2007 7.165 7.174 7.096 7.122 11,945 -0.04(-0.60%)
Sep 12, 2007 7.320 7.398 7.122 7.165 29,110 -0.16(-2.12%)
Sep 11, 2007 7.579 7.579 7.320 7.320 25,283 -0.13(-1.74%)
Sep 10, 2007 7.622 7.708 7.389 7.450 47,203 -0.01(-0.12%)
Sep 07, 2007 7.501 7.579 7.458 7.458 102,873 +0.00(+0.00%)
Sep 06, 2007 7.234 7.475 7.165 7.458 77,126 +0.31(+4.34%)
Sep 05, 2007 7.243 7.286 7.018 7.148 27,835 -0.13(-1.78%)
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.