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

Carriage Services (NY: CSV )

33.38 +0.53 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2006 4.123 4.166 4.045 4.063 14,902 -0.03(-0.84%)
Oct 30, 2006 4.166 4.191 4.037 4.097 26,312 -0.12(-2.85%)
Oct 27, 2006 4.209 4.217 4.200 4.217 6,519 +0.00(+0.00%)
Oct 26, 2006 4.183 4.217 4.054 4.217 21,538 -0.02(-0.41%)
Oct 25, 2006 4.183 4.243 4.123 4.234 50,063 +0.01(+0.20%)
Oct 24, 2006 4.209 4.243 4.209 4.226 66,945 -0.01(-0.20%)
Oct 23, 2006 4.217 4.234 4.191 4.234 7,102 -0.02(-0.40%)
Oct 20, 2006 4.252 4.277 4.226 4.252 9,197 -0.04(-1.00%)
Oct 19, 2006 4.209 4.303 4.209 4.295 40,050 +0.09(+2.25%)
Oct 18, 2006 4.123 4.209 4.106 4.200 33,880 +0.04(+1.03%)
Oct 17, 2006 4.071 4.157 4.054 4.157 25,031 +0.07(+1.68%)
Oct 16, 2006 4.037 4.088 4.037 4.088 6,752 +0.01(+0.21%)
Oct 13, 2006 4.020 4.097 3.960 4.080 33,181 +0.02(+0.42%)
Oct 12, 2006 4.028 4.071 4.028 4.063 9,430 +0.07(+1.72%)
Oct 11, 2006 3.960 3.994 3.960 3.994 13,389 -0.01(-0.21%)
Oct 10, 2006 4.020 4.045 3.994 4.003 10,012 +0.00(+0.00%)
Oct 09, 2006 3.977 4.037 3.977 4.003 4,191 +0.02(+0.43%)
Oct 06, 2006 3.960 4.028 3.960 3.985 36,674 -0.03(-0.64%)
Oct 05, 2006 4.011 4.020 3.994 4.011 5,588 -0.01(-0.21%)
Oct 04, 2006 4.037 4.054 3.994 4.020 3,609 -0.03(-0.64%)
Oct 03, 2006 4.071 4.071 4.045 4.046 9,663 -0.03(-0.63%)
Oct 02, 2006 4.037 4.071 3.968 4.071 1,164 +0.07(+1.72%)
Sep 29, 2006 3.994 4.011 3.985 4.003 7,684 -0.03(-0.85%)
Sep 28, 2006 4.037 4.080 4.037 4.037 26,545 -0.02(-0.42%)
Sep 27, 2006 3.960 4.054 3.960 4.054 3,143 +0.05(+1.29%)
Sep 26, 2006 4.063 4.063 3.994 4.003 22,237 -0.04(-1.06%)
Sep 25, 2006 4.037 4.071 4.037 4.045 11,060 +0.00(+0.00%)
Sep 22, 2006 4.037 4.063 4.037 4.045 24,566 +0.01(+0.21%)
Sep 21, 2006 3.951 4.037 3.951 4.037 13,505 +0.09(+2.17%)
Sep 20, 2006 3.951 4.020 3.852 3.951 61,589 -0.02(-0.43%)
Sep 19, 2006 4.011 4.063 3.960 3.968 30,038 -0.08(-1.91%)
Sep 18, 2006 4.063 4.071 4.003 4.045 3,027 +0.05(+1.29%)
Sep 15, 2006 4.011 4.037 3.994 3.994 11,176 -0.07(-1.69%)
Sep 14, 2006 4.020 4.063 4.003 4.063 16,881 +0.05(+1.28%)
Sep 13, 2006 4.003 4.054 4.003 4.011 13,621 -0.01(-0.21%)
Sep 12, 2006 3.994 4.028 3.994 4.020 13,738 -0.01(-0.21%)
Sep 11, 2006 4.020 4.037 3.985 4.028 7,102 +0.05(+1.30%)
Sep 08, 2006 3.994 4.037 3.960 3.977 7,567 -0.03(-0.64%)
Sep 07, 2006 4.054 4.071 3.960 4.003 15,368 -0.02(-0.43%)
Sep 06, 2006 3.917 4.028 3.917 4.020 19,443 +0.02(+0.43%)
Sep 05, 2006 3.960 4.003 3.771 4.003 21,655 -0.01(-0.21%)
Sep 01, 2006 3.925 4.037 3.917 4.011 17,114 +0.09(+2.41%)
Aug 31, 2006 3.951 3.977 3.917 3.917 15,484 -0.06(-1.51%)
Aug 30, 2006 4.020 4.020 3.942 3.977 7,102 -0.02(-0.43%)
Aug 29, 2006 3.857 3.994 3.839 3.994 11,060 +0.15(+4.03%)
Aug 28, 2006 3.779 3.857 3.779 3.839 16,416 +0.02(+0.45%)
Aug 25, 2006 3.874 3.874 3.814 3.822 10,944 -0.11(-2.84%)
Aug 24, 2006 3.960 3.994 3.934 3.934 4,773 -0.09(-2.14%)
Aug 23, 2006 4.037 4.037 3.951 4.020 16,532 -0.02(-0.43%)
Aug 22, 2006 4.088 4.088 3.968 4.037 54,837 -0.09(-2.08%)
Aug 21, 2006 3.968 4.123 3.865 4.123 8,615 +0.09(+2.13%)
Aug 18, 2006 4.209 4.209 3.985 4.037 26,079 -0.13(-3.09%)
Aug 17, 2006 4.209 4.209 4.080 4.166 6,170 -0.02(-0.41%)
Aug 16, 2006 4.088 4.243 4.037 4.183 31,202 +0.10(+2.53%)
Aug 15, 2006 4.149 4.209 4.080 4.080 17,929 +0.01(+0.21%)
Aug 14, 2006 3.865 4.071 3.788 4.071 25,031 +0.23(+6.04%)
Aug 11, 2006 3.822 3.908 3.814 3.839 14,669 +0.06(+1.59%)
Aug 10, 2006 3.779 3.805 3.779 3.779 3,143 -0.01(-0.22%)
Aug 09, 2006 3.779 3.831 3.779 3.788 1,629 +0.02(+0.46%)
Aug 08, 2006 3.710 3.839 3.681 3.771 28,757 +0.01(+0.23%)
Aug 07, 2006 3.607 3.779 3.573 3.762 33,181 +0.17(+4.78%)
Aug 04, 2006 3.616 3.616 3.556 3.590 5,704 -0.05(-1.41%)
Aug 03, 2006 3.582 3.642 3.573 3.642 4,191 +0.05(+1.44%)
Aug 02, 2006 3.556 3.650 3.547 3.590 11,293 +0.05(+1.46%)
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.