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

Carriage Services (NY: CSV )

33.03 -0.35 (-1.05%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2006 3.625 3.625 3.539 3.539 33,530 -0.07(-1.90%)
Jul 31, 2006 3.642 3.650 3.590 3.607 12,806 -0.05(-1.41%)
Jul 28, 2006 3.633 3.668 3.625 3.659 28,990 +0.03(+0.71%)
Jul 27, 2006 3.616 3.659 3.616 3.633 16,765 +0.01(+0.24%)
Jul 26, 2006 3.607 3.736 3.607 3.625 35,510 -0.05(-1.40%)
Jul 25, 2006 3.650 3.676 3.616 3.676 25,613 +0.06(+1.66%)
Jul 24, 2006 3.582 3.650 3.571 3.616 5,472 +0.04(+1.20%)
Jul 21, 2006 3.607 3.642 3.573 3.573 67,294 -0.08(-2.12%)
Jul 20, 2006 3.607 3.710 3.599 3.650 48,433 -0.13(-3.41%)
Jul 19, 2006 3.582 3.882 3.582 3.779 30,154 +0.19(+5.26%)
Jul 18, 2006 3.633 3.650 3.582 3.590 40,865 -0.02(-0.48%)
Jul 17, 2006 3.625 3.685 3.607 3.607 64,151 -0.03(-0.94%)
Jul 14, 2006 3.693 3.693 3.607 3.642 13,854 -0.06(-1.62%)
Jul 13, 2006 3.736 3.779 3.693 3.702 148,094 -0.08(-2.05%)
Jul 12, 2006 3.814 3.822 3.753 3.779 40,167 -0.03(-0.90%)
Jul 11, 2006 3.874 3.899 3.796 3.814 14,669 -0.02(-0.45%)
Jul 10, 2006 3.865 3.882 3.831 3.831 67,294 -0.03(-0.89%)
Jul 07, 2006 3.788 3.865 3.779 3.865 152,053 +0.09(+2.27%)
Jul 06, 2006 3.771 3.814 3.771 3.779 253,694 +0.04(+1.15%)
Jul 05, 2006 3.942 3.942 3.650 3.736 62,055 -0.21(-5.23%)
Jul 03, 2006 3.951 3.968 3.934 3.942 11,875 +0.00(+0.00%)
Jun 30, 2006 3.925 3.951 3.908 3.942 43,660 +0.03(+0.88%)
Jun 29, 2006 3.874 3.934 3.865 3.908 19,443 +0.04(+1.11%)
Jun 28, 2006 3.908 3.942 3.865 3.865 10,711 +0.00(+0.00%)
Jun 27, 2006 3.865 3.908 3.848 3.865 27,593 -0.02(-0.44%)
Jun 26, 2006 3.908 3.994 3.822 3.882 16,183 +0.01(+0.22%)
Jun 23, 2006 3.874 3.882 3.822 3.874 39,934 +0.01(+0.22%)
Jun 22, 2006 3.908 3.908 3.779 3.865 52,741 -0.04(-1.10%)
Jun 21, 2006 4.028 4.037 3.891 3.908 21,888 -0.12(-2.99%)
Jun 20, 2006 4.037 4.080 3.985 4.028 4,424 +0.03(+0.86%)
Jun 19, 2006 4.080 4.080 3.994 3.994 8,848 -0.12(-2.92%)
Jun 16, 2006 4.106 4.209 4.071 4.114 26,545 +0.09(+2.35%)
Jun 15, 2006 4.123 4.123 3.992 4.020 36,441 -0.09(-2.09%)
Jun 14, 2006 4.166 4.191 4.063 4.106 25,730 -0.06(-1.44%)
Jun 13, 2006 4.174 4.209 4.166 4.166 6,869 -0.01(-0.21%)
Jun 12, 2006 4.174 4.183 4.157 4.174 19,559 -0.04(-1.02%)
Jun 09, 2006 4.166 4.252 4.166 4.217 3,609 +0.06(+1.45%)
Jun 08, 2006 4.191 4.209 4.157 4.157 20,374 -0.06(-1.43%)
Jun 07, 2006 4.226 4.226 4.200 4.217 7,334 +0.04(+1.03%)
Jun 06, 2006 4.260 4.303 4.174 4.174 9,314 -0.11(-2.60%)
Jun 05, 2006 4.157 4.286 4.157 4.286 85,806 +0.16(+3.96%)
Jun 02, 2006 4.123 4.140 4.123 4.123 30,620 +0.00(+0.00%)
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.