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 (%)
Dec 31, 2007 7.541 7.670 7.361 7.558 51,111 +0.09(+1.15%)
Dec 28, 2007 7.567 7.644 7.275 7.473 75,081 -0.03(-0.46%)
Dec 27, 2007 7.679 7.722 7.473 7.507 59,726 -0.27(-3.53%)
Dec 26, 2007 8.065 8.160 7.782 7.782 36,339 -0.36(-4.43%)
Dec 24, 2007 7.988 8.151 7.988 8.142 13,738 +0.23(+2.93%)
Dec 21, 2007 7.919 7.979 7.739 7.911 28,058 -0.06(-0.75%)
Dec 20, 2007 7.850 7.971 7.730 7.971 73,232 +0.18(+2.32%)
Dec 19, 2007 7.593 7.859 7.593 7.790 102,179 +0.13(+1.68%)
Dec 18, 2007 7.868 7.876 7.576 7.661 45,173 -0.21(-2.73%)
Dec 17, 2007 7.996 8.233 7.833 7.876 32,786 -0.26(-3.17%)
Dec 14, 2007 8.211 8.237 8.091 8.134 15,135 -0.08(-0.94%)
Dec 13, 2007 7.945 8.211 7.859 8.211 82,080 +0.10(+1.27%)
Dec 12, 2007 7.893 8.271 7.569 8.108 53,207 +0.20(+2.50%)
Dec 11, 2007 8.203 8.203 7.868 7.911 97,099 -0.29(-3.56%)
Dec 10, 2007 8.589 8.589 8.203 8.203 66,945 -0.37(-4.31%)
Dec 07, 2007 8.641 8.812 8.469 8.572 54,487 -0.04(-0.50%)
Dec 06, 2007 9.010 9.019 8.538 8.615 107,461 -0.40(-4.39%)
Dec 05, 2007 9.405 9.500 8.984 9.010 69,041 -0.21(-2.33%)
Dec 04, 2007 8.976 9.259 8.976 9.225 82,546 +0.24(+2.68%)
Dec 03, 2007 9.268 9.268 8.881 8.984 49,609 -0.18(-1.97%)
Nov 30, 2007 9.070 9.345 8.984 9.165 108,393 +0.22(+2.50%)
Nov 29, 2007 9.130 9.354 8.821 8.941 77,074 -0.29(-3.16%)
Nov 28, 2007 9.448 9.525 9.207 9.233 121,631 -0.12(-1.29%)
Nov 27, 2007 8.830 9.414 8.701 9.354 135,753 +0.66(+7.61%)
Nov 26, 2007 8.675 8.718 8.624 8.692 89,415 +0.05(+0.60%)
Nov 23, 2007 8.495 8.735 8.495 8.641 33,181 -0.07(-0.79%)
Nov 21, 2007 8.675 8.907 8.615 8.709 44,987 -0.20(-2.22%)
Nov 20, 2007 8.503 8.907 8.503 8.907 75,619 +0.29(+3.39%)
Nov 19, 2007 8.486 8.658 8.426 8.615 39,817 +0.09(+1.01%)
Nov 16, 2007 8.460 8.701 8.460 8.529 43,660 +0.08(+0.91%)
Nov 15, 2007 8.666 8.666 8.374 8.452 78,355 -0.14(-1.60%)
Nov 14, 2007 8.366 8.632 8.366 8.589 95,266 +0.12(+1.42%)
Nov 13, 2007 8.374 8.735 8.374 8.469 103,270 +0.09(+1.13%)
Nov 12, 2007 8.220 8.374 8.220 8.374 62,171 +0.17(+2.09%)
Nov 09, 2007 8.280 8.280 8.074 8.203 26,778 -0.02(-0.21%)
Nov 08, 2007 8.211 8.220 8.057 8.220 68,953 +0.09(+1.16%)
Nov 07, 2007 7.945 8.151 7.928 8.125 67,678 +0.19(+2.38%)
Nov 06, 2007 8.160 8.160 7.825 7.936 86,388 -0.30(-3.65%)
Nov 05, 2007 8.366 8.598 8.151 8.237 96,517 -0.09(-1.13%)
Nov 02, 2007 8.031 8.452 7.988 8.331 83,245 +0.26(+3.19%)
Nov 01, 2007 8.246 8.331 8.074 8.074 39,119 -0.15(-1.78%)
Oct 31, 2007 8.177 8.280 8.091 8.220 37,256 +0.00(+0.00%)
Oct 30, 2007 8.598 8.598 8.194 8.220 52,392 -0.39(-4.49%)
Oct 29, 2007 8.684 8.838 8.589 8.606 62,754 -0.05(-0.60%)
Oct 26, 2007 8.804 8.890 8.623 8.658 60,309 -0.06(-0.69%)
Oct 25, 2007 8.598 8.847 8.598 8.718 67,527 +0.08(+0.89%)
Oct 24, 2007 8.151 8.641 8.151 8.641 95,819 +0.42(+5.12%)
Oct 23, 2007 8.417 8.529 8.220 8.220 53,439 -0.12(-1.44%)
Oct 22, 2007 7.902 8.374 7.902 8.340 104,318 +0.37(+4.63%)
Oct 19, 2007 7.687 8.057 7.619 7.971 54,720 +0.22(+2.88%)
Oct 18, 2007 7.644 7.859 7.644 7.747 53,090 +0.15(+2.04%)
Oct 17, 2007 7.576 7.807 7.576 7.593 56,699 +0.04(+0.57%)
Oct 16, 2007 7.687 7.730 7.515 7.550 44,125 -0.22(-2.87%)
Oct 15, 2007 7.395 7.782 7.292 7.773 121,549 +0.23(+3.08%)
Oct 12, 2007 7.644 7.644 7.473 7.541 61,240 -0.02(-0.23%)
Oct 11, 2007 7.215 7.644 7.215 7.558 150,423 +0.30(+4.14%)
Oct 10, 2007 7.352 7.399 7.241 7.258 37,605 -0.17(-2.31%)
Oct 09, 2007 7.326 7.447 7.206 7.430 56,350 +0.06(+0.82%)
Oct 08, 2007 7.361 7.490 7.335 7.369 29,921 +0.01(+0.12%)
Oct 05, 2007 7.369 7.473 7.344 7.361 31,900 -0.06(-0.81%)
Oct 04, 2007 7.378 7.473 7.301 7.421 31,668 +0.12(+1.65%)
Oct 03, 2007 7.344 7.387 7.206 7.301 85,457 -0.02(-0.23%)
Oct 02, 2007 7.275 7.387 7.275 7.318 71,835 +0.06(+0.83%)
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.