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 (%)
May 24, 2011 5.411 5.411 5.307 5.307 10,608 -0.08(-1.45%)
May 23, 2011 5.402 5.407 5.324 5.385 16,119 +0.07(+1.30%)
May 20, 2011 5.307 5.339 5.307 5.316 3,250 -0.03(-0.49%)
May 19, 2011 5.186 5.342 5.186 5.342 34,181 +0.19(+3.70%)
May 18, 2011 5.116 5.168 5.059 5.151 15,503 +0.06(+1.19%)
May 17, 2011 5.082 5.168 5.082 5.090 17,950 -0.06(-1.18%)
May 16, 2011 5.186 5.193 5.090 5.151 14,524 -0.04(-0.68%)
May 13, 2011 5.342 5.350 5.177 5.187 34,105 -0.13(-2.51%)
May 12, 2011 5.277 5.329 5.277 5.320 5,267 +0.04(+0.82%)
May 11, 2011 5.415 5.415 5.208 5.277 12,002 -0.13(-2.39%)
May 10, 2011 5.570 5.570 4.958 5.406 63,672 -0.16(-2.79%)
May 09, 2011 5.544 5.630 5.260 5.561 46,186 +0.07(+1.26%)
May 06, 2011 5.510 5.553 4.958 5.492 49,546 +0.23(+4.43%)
May 05, 2011 5.604 5.665 5.113 5.260 78,040 -0.35(-6.30%)
May 04, 2011 5.527 5.613 5.527 5.613 52,478 +0.14(+2.52%)
May 03, 2011 5.587 5.596 5.432 5.475 15,750 -0.06(-1.09%)
May 02, 2011 5.579 5.579 5.535 5.535 19,557 +0.02(+0.31%)
Apr 29, 2011 5.518 5.570 5.475 5.518 15,570 +0.03(+0.47%)
Apr 28, 2011 5.329 5.492 5.303 5.492 65,865 +0.19(+3.58%)
Apr 27, 2011 5.294 5.303 5.272 5.303 1,623 +0.06(+1.15%)
Apr 26, 2011 5.268 5.329 5.242 5.242 43,445 +0.02(+0.33%)
Apr 25, 2011 5.285 5.285 5.225 5.225 16,094 -0.04(-0.82%)
Apr 21, 2011 5.251 5.285 5.216 5.268 14,030 +0.09(+1.66%)
Apr 20, 2011 5.087 5.234 5.087 5.182 20,985 +0.06(+1.18%)
Apr 19, 2011 5.122 5.173 5.104 5.122 34,235 -0.03(-0.50%)
Apr 18, 2011 5.182 5.182 5.106 5.147 9,176 +0.00(+0.00%)
Apr 15, 2011 5.027 5.208 4.984 5.147 51,616 +0.19(+3.83%)
Apr 14, 2011 5.070 5.070 4.958 4.958 16,474 -0.15(-2.87%)
Apr 13, 2011 5.104 5.104 5.070 5.104 5,638 +0.06(+1.20%)
Apr 12, 2011 5.096 5.139 5.027 5.044 28,018 -0.01(-0.17%)
Apr 11, 2011 4.966 5.294 4.966 5.053 69,232 +0.09(+1.74%)
Apr 08, 2011 5.010 5.044 4.966 4.966 10,992 +0.01(+0.17%)
Apr 07, 2011 5.061 5.061 4.958 4.958 18,313 -0.08(-1.54%)
Apr 06, 2011 4.837 5.121 4.785 5.035 78,700 +0.31(+6.57%)
Apr 05, 2011 4.725 4.760 4.708 4.725 15,582 -0.05(-1.08%)
Apr 04, 2011 4.742 4.828 4.742 4.777 31,923 +0.06(+1.28%)
Apr 01, 2011 4.751 4.768 4.665 4.716 17,714 -0.03(-0.73%)
Mar 31, 2011 4.647 4.820 4.639 4.751 18,905 +0.11(+2.42%)
Mar 30, 2011 4.699 4.751 4.587 4.639 24,595 -0.06(-1.28%)
Mar 29, 2011 4.604 4.699 4.587 4.699 16,709 +0.03(+0.55%)
Mar 28, 2011 4.785 4.785 4.656 4.673 49,230 -0.13(-2.69%)
Mar 25, 2011 4.811 4.853 4.777 4.803 15,139 +0.03(+0.61%)
Mar 24, 2011 4.656 4.863 4.656 4.773 16,861 +0.12(+2.52%)
Mar 23, 2011 4.630 4.682 4.622 4.656 8,566 +0.03(+0.75%)
Mar 22, 2011 4.734 4.768 4.596 4.622 23,996 -0.11(-2.37%)
Mar 21, 2011 4.871 4.872 4.716 4.734 32,613 -0.03(-0.54%)
Mar 18, 2011 4.742 4.759 4.596 4.759 43,407 +0.02(+0.36%)
Mar 17, 2011 4.992 4.992 4.742 4.742 55,852 -0.15(-3.00%)
Mar 16, 2011 4.958 4.966 4.872 4.889 16,972 -0.08(-1.56%)
Mar 15, 2011 4.958 4.984 4.915 4.966 21,322 -0.02(-0.35%)
Mar 14, 2011 4.958 5.078 4.837 4.984 57,137 +0.15(+3.03%)
Mar 11, 2011 4.984 4.984 4.759 4.837 17,321 -0.11(-2.26%)
Mar 10, 2011 5.070 5.070 4.880 4.949 15,692 -0.08(-1.54%)
Mar 09, 2011 5.061 5.061 4.984 5.027 11,122 +0.05(+1.04%)
Mar 08, 2011 4.932 5.010 4.932 4.975 3,827 +0.03(+0.70%)
Mar 07, 2011 5.070 5.070 4.941 4.941 23,825 -0.10(-2.05%)
Mar 04, 2011 4.992 5.104 4.811 5.044 32,020 +0.01(+0.17%)
Mar 03, 2011 4.889 5.096 4.889 5.035 24,341 +0.16(+3.18%)
Mar 02, 2011 4.975 5.070 4.880 4.880 12,133 -0.09(-1.74%)
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.