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 (%)
Jul 29, 2011 4.855 5.019 4.847 4.920 23,088 +0.06(+1.33%)
Jul 28, 2011 4.916 4.976 4.847 4.855 30,194 -0.09(-1.92%)
Jul 27, 2011 5.097 5.105 4.890 4.950 20,489 -0.15(-2.88%)
Jul 26, 2011 5.166 5.166 5.036 5.097 15,753 -0.08(-1.50%)
Jul 25, 2011 5.166 5.226 5.060 5.174 28,325 +0.01(+0.17%)
Jul 22, 2011 5.115 5.226 5.115 5.166 41,609 +0.02(+0.34%)
Jul 21, 2011 4.898 5.166 4.898 5.149 41,797 +0.25(+5.11%)
Jul 20, 2011 4.890 4.916 4.829 4.898 25,120 +0.01(+0.18%)
Jul 19, 2011 4.510 4.890 4.510 4.890 52,939 +0.04(+0.89%)
Jul 18, 2011 4.838 4.907 4.830 4.847 10,339 +0.01(+0.18%)
Jul 15, 2011 4.959 4.959 4.821 4.838 6,656 -0.04(-0.88%)
Jul 14, 2011 4.942 4.976 4.855 4.881 13,659 -0.05(-1.05%)
Jul 13, 2011 4.898 4.967 4.847 4.933 22,326 +0.11(+2.33%)
Jul 12, 2011 4.829 4.881 4.821 4.821 10,531 -0.03(-0.53%)
Jul 11, 2011 4.881 4.907 4.829 4.847 7,261 -0.04(-0.88%)
Jul 08, 2011 4.950 4.950 4.890 4.890 1,919 -0.07(-1.39%)
Jul 07, 2011 4.881 4.993 4.881 4.959 11,441 +0.06(+1.29%)
Jul 06, 2011 4.881 4.898 4.881 4.896 6,023 -0.00(-0.05%)
Jul 05, 2011 4.950 4.950 4.829 4.898 16,314 -0.02(-0.35%)
Jul 01, 2011 4.890 4.916 4.821 4.916 54,991 +0.03(+0.70%)
Jun 30, 2011 4.829 4.907 4.829 4.881 15,620 +0.03(+0.71%)
Jun 29, 2011 4.752 4.890 4.752 4.847 19,203 +0.10(+2.18%)
Jun 28, 2011 4.735 4.864 4.735 4.743 12,297 +0.02(+0.36%)
Jun 27, 2011 4.683 4.760 4.674 4.726 12,734 +0.00(+0.00%)
Jun 24, 2011 4.855 4.907 4.674 4.726 21,561 -0.11(-2.32%)
Jun 23, 2011 4.821 4.898 4.674 4.838 21,881 -0.06(-1.23%)
Jun 22, 2011 4.838 4.907 4.786 4.898 5,163 +0.04(+0.89%)
Jun 21, 2011 4.778 4.959 4.760 4.855 16,190 +0.09(+1.81%)
Jun 20, 2011 4.795 4.829 4.769 4.769 18,751 -0.07(-1.42%)
Jun 17, 2011 5.045 5.105 4.838 4.838 21,892 -0.15(-2.94%)
Jun 16, 2011 4.959 5.183 4.942 4.985 30,329 -0.01(-0.17%)
Jun 15, 2011 4.898 4.993 4.812 4.993 20,159 +0.09(+1.94%)
Jun 14, 2011 4.804 4.898 4.795 4.898 15,202 +0.10(+2.16%)
Jun 13, 2011 4.700 4.795 4.691 4.795 56,895 +0.06(+1.28%)
Jun 10, 2011 4.735 4.743 4.674 4.734 31,666 +0.02(+0.36%)
Jun 09, 2011 4.709 4.743 4.709 4.717 16,518 -0.03(-0.55%)
Jun 08, 2011 4.838 4.838 4.691 4.743 29,031 -0.03(-0.54%)
Jun 07, 2011 4.700 4.847 4.691 4.769 14,653 +0.04(+0.80%)
Jun 06, 2011 4.829 4.847 4.674 4.731 58,877 -0.13(-2.73%)
Jun 03, 2011 4.933 4.942 4.838 4.864 9,826 -0.42(-7.99%)
May 24, 2011 5.390 5.390 5.287 5.287 10,649 -0.08(-1.45%)
May 23, 2011 5.381 5.387 5.304 5.364 16,181 +0.07(+1.30%)
May 20, 2011 5.287 5.318 5.287 5.295 3,262 -0.03(-0.49%)
May 19, 2011 5.166 5.321 5.166 5.321 34,313 +0.19(+3.70%)
May 18, 2011 5.097 5.149 5.040 5.131 15,563 +0.06(+1.19%)
May 17, 2011 5.062 5.149 5.062 5.071 18,019 -0.06(-1.18%)
May 16, 2011 5.166 5.173 5.071 5.131 14,580 -0.04(-0.68%)
May 13, 2011 5.321 5.330 5.157 5.167 34,236 -0.13(-2.51%)
May 12, 2011 5.257 5.308 5.257 5.299 5,288 +0.04(+0.82%)
May 11, 2011 5.394 5.394 5.188 5.257 12,049 -0.13(-2.39%)
May 10, 2011 5.549 5.549 4.939 5.385 63,918 -0.15(-2.79%)
May 09, 2011 5.523 5.609 5.239 5.540 46,364 +0.07(+1.26%)
May 06, 2011 5.488 5.531 4.939 5.471 49,737 +0.23(+4.43%)
May 05, 2011 5.583 5.643 5.093 5.239 78,341 -0.35(-6.30%)
May 04, 2011 5.506 5.591 5.506 5.591 52,680 +0.14(+2.52%)
May 03, 2011 5.566 5.574 5.411 5.454 15,810 -0.06(-1.09%)
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.