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

Carriage Services (NY: CSV )

25.42 +0.24 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2007 6.772 6.824 6.608 6.608 58,428 -0.17(-2.55%)
May 30, 2007 6.712 6.798 6.625 6.781 64,894 +0.07(+1.03%)
May 29, 2007 6.712 6.790 6.694 6.712 33,948 -0.02(-0.26%)
May 25, 2007 6.928 6.928 6.729 6.729 30,253 -0.12(-1.77%)
May 24, 2007 6.868 6.868 6.781 6.850 28,405 -0.02(-0.25%)
May 23, 2007 6.850 6.911 6.495 6.868 27,828 +0.03(+0.51%)
May 22, 2007 6.894 6.911 6.729 6.833 34,756 -0.06(-0.88%)
May 21, 2007 6.651 6.920 6.590 6.894 118,160 +0.19(+2.84%)
May 18, 2007 6.816 6.920 6.582 6.703 113,161 -0.07(-1.02%)
May 17, 2007 6.642 6.928 6.634 6.772 134,061 +0.10(+1.43%)
May 16, 2007 7.015 6.980 6.642 6.677 164,430 -0.34(-4.81%)
May 15, 2007 7.231 7.344 7.006 7.015 94,455 -0.24(-3.34%)
May 14, 2007 7.734 7.734 7.240 7.257 72,400 -0.33(-4.34%)
May 11, 2007 7.647 7.734 7.413 7.586 91,452 -0.03(-0.45%)
May 10, 2007 7.179 7.664 7.075 7.621 296,644 +0.39(+5.39%)
May 09, 2007 7.049 7.292 6.963 7.231 129,096 +0.20(+2.83%)
May 08, 2007 6.868 7.145 6.816 7.032 61,892 +0.15(+2.14%)
May 07, 2007 7.006 7.006 6.876 6.885 138,749 -0.10(-1.49%)
May 04, 2007 7.067 7.067 6.980 6.989 25,519 -0.04(-0.61%)
May 03, 2007 6.971 7.101 6.971 7.032 60,506 +0.10(+1.50%)
May 02, 2007 6.833 7.119 6.833 6.928 74,270 -0.10(-1.48%)
May 01, 2007 7.084 7.084 6.971 7.032 62,238 -0.04(-0.61%)
Apr 30, 2007 7.058 7.101 6.902 7.075 103,115 -0.03(-0.37%)
Apr 27, 2007 7.119 7.145 7.006 7.101 76,441 -0.02(-0.24%)
Apr 26, 2007 7.205 7.205 6.997 7.119 37,066 -0.04(-0.60%)
Apr 25, 2007 7.058 7.200 6.971 7.162 56,234 +0.14(+1.97%)
Apr 24, 2007 7.067 7.153 7.015 7.023 54,733 -0.07(-0.98%)
Apr 23, 2007 7.006 7.101 6.504 7.093 110,736 -0.10(-1.33%)
Apr 20, 2007 7.335 7.335 7.153 7.188 32,100 -0.10(-1.43%)
Apr 19, 2007 7.309 7.404 7.283 7.292 26,673 -0.11(-1.52%)
Apr 18, 2007 7.361 7.404 7.275 7.404 57,850 +0.04(+0.59%)
Apr 17, 2007 7.404 7.404 7.309 7.361 55,195 -0.04(-0.58%)
Apr 16, 2007 7.327 7.404 7.301 7.404 80,714 +0.08(+1.06%)
Apr 13, 2007 7.214 7.327 7.007 7.327 90,413 +0.14(+1.93%)
Apr 12, 2007 7.179 7.249 7.032 7.188 125,054 -0.08(-1.07%)
Apr 11, 2007 7.205 7.266 7.015 7.266 153,922 +0.11(+1.57%)
Apr 10, 2007 6.885 7.153 6.842 7.153 119,281 +0.10(+1.35%)
Apr 09, 2007 7.101 7.197 6.928 7.058 133,253 -0.14(-1.93%)
Apr 05, 2007 7.327 7.416 7.127 7.197 97,803 -0.12(-1.66%)
Apr 04, 2007 7.318 7.353 7.136 7.318 57,504 +0.02(+0.24%)
Apr 03, 2007 7.032 7.318 7.015 7.301 205,537 +0.27(+3.82%)
Apr 02, 2007 6.928 7.093 6.894 7.032 122,860 +0.03(+0.37%)
Mar 30, 2007 7.006 7.015 6.876 7.006 76,672 +0.00(+0.00%)
Mar 29, 2007 7.023 7.058 6.945 7.006 84,524 -0.02(-0.25%)
Mar 28, 2007 7.058 7.150 7.023 7.023 105,540 -0.05(-0.73%)
Mar 27, 2007 7.214 7.231 7.075 7.075 78,058 -0.10(-1.33%)
Mar 26, 2007 7.101 7.231 7.067 7.171 134,638 +0.16(+2.22%)
Mar 23, 2007 6.928 7.145 6.928 7.015 124,592 +0.09(+1.25%)
Mar 22, 2007 7.171 7.171 6.911 6.928 222,743 -0.25(-3.50%)
Mar 21, 2007 6.816 7.249 6.816 7.179 171,358 +0.34(+4.94%)
Mar 20, 2007 6.807 6.894 6.764 6.842 81,522 +0.03(+0.51%)
Mar 19, 2007 6.755 6.885 6.738 6.807 156,116 +0.14(+2.08%)
Mar 16, 2007 6.712 6.911 6.642 6.668 226,899 -0.04(-0.65%)
Mar 15, 2007 6.686 6.720 6.628 6.712 160,619 +0.03(+0.41%)
Mar 14, 2007 6.720 6.755 6.538 6.684 109,466 -0.04(-0.54%)
Mar 13, 2007 6.720 6.738 6.556 6.720 203,459 +0.00(+0.00%)
Mar 12, 2007 6.452 6.850 6.322 6.720 216,854 +0.41(+6.45%)
Mar 09, 2007 6.235 6.409 5.898 6.313 232,904 +0.09(+1.39%)
Mar 08, 2007 6.218 6.270 5.759 6.227 156,693 -0.11(-1.78%)
Mar 07, 2007 6.383 6.400 6.279 6.339 30,137 -0.03(-0.41%)
Mar 06, 2007 6.469 6.469 6.321 6.365 80,483 +0.03(+0.41%)
Mar 05, 2007 6.331 6.443 6.192 6.339 87,873 -0.02(-0.27%)
Mar 02, 2007 6.261 6.435 6.235 6.357 98,842 +0.03(+0.55%)
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.