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 (%)
Aug 31, 2007 7.000 7.335 6.983 7.301 20,258 +0.33(+4.81%)
Aug 30, 2007 7.172 7.172 6.888 6.966 50,412 -0.15(-2.05%)
Aug 29, 2007 7.034 7.180 6.992 7.112 18,861 +0.07(+0.98%)
Aug 28, 2007 7.258 7.430 6.992 7.043 43,776 -0.27(-3.76%)
Aug 27, 2007 7.515 7.619 7.180 7.318 75,677 -0.15(-2.07%)
Aug 24, 2007 7.275 7.515 7.129 7.473 62,637 +0.26(+3.57%)
Aug 23, 2007 6.906 7.241 6.906 7.215 25,963 +0.24(+3.45%)
Aug 22, 2007 7.043 7.189 6.828 6.974 82,430 -0.11(-1.58%)
Aug 21, 2007 6.871 7.086 6.863 7.086 23,052 +0.13(+1.85%)
Aug 20, 2007 7.129 7.138 6.846 6.957 39,468 -0.14(-1.94%)
Aug 17, 2007 7.180 7.275 7.009 7.095 44,707 +0.01(+0.12%)
Aug 16, 2007 6.923 7.180 6.768 7.086 64,267 +0.08(+1.10%)
Aug 15, 2007 6.863 7.077 6.742 7.009 107,112 +0.16(+2.38%)
Aug 14, 2007 7.043 7.301 6.674 6.846 147,745 -0.12(-1.73%)
Aug 13, 2007 6.931 7.361 6.571 6.966 149,026 -0.02(-0.25%)
Aug 10, 2007 7.430 7.507 6.897 6.983 115,495 -0.36(-4.91%)
Aug 09, 2007 7.730 8.031 7.275 7.344 266,268 -0.56(-7.07%)
Aug 08, 2007 7.498 7.902 7.498 7.902 169,284 +0.48(+6.48%)
Aug 07, 2007 7.292 7.584 7.232 7.421 87,087 +0.14(+1.89%)
Aug 06, 2007 7.292 7.352 7.180 7.284 37,722 -0.03(-0.47%)
Aug 03, 2007 7.344 7.430 7.301 7.318 34,462 -0.11(-1.50%)
Aug 02, 2007 7.344 7.541 7.284 7.430 42,728 -0.04(-0.57%)
Aug 01, 2007 7.687 7.704 6.940 7.473 93,956 -0.15(-1.92%)
Jul 31, 2007 7.713 7.713 7.619 7.619 35,859 +0.00(+0.00%)
Jul 30, 2007 7.765 7.842 7.361 7.619 102,222 -0.18(-2.31%)
Jul 27, 2007 7.713 7.799 7.704 7.799 72,533 +0.01(+0.11%)
Jul 26, 2007 7.850 7.850 7.335 7.790 93,490 -0.04(-0.55%)
Jul 25, 2007 7.962 8.014 7.825 7.833 64,966 -0.15(-1.83%)
Jul 24, 2007 8.065 8.065 7.945 7.979 80,334 -0.11(-1.38%)
Jul 23, 2007 8.014 8.091 7.859 8.091 146,348 +0.19(+2.39%)
Jul 20, 2007 7.902 7.902 7.739 7.902 68,808 +0.03(+0.33%)
Jul 19, 2007 7.988 7.988 7.825 7.876 56,583 -0.11(-1.40%)
Jul 18, 2007 7.730 7.988 7.644 7.988 86,854 +0.33(+4.26%)
Jul 17, 2007 7.730 7.730 7.576 7.661 49,364 +0.02(+0.22%)
Jul 16, 2007 7.558 7.783 7.447 7.644 120,734 +0.10(+1.37%)
Jul 13, 2007 7.344 7.558 7.278 7.541 51,344 +0.26(+3.54%)
Jul 12, 2007 7.318 7.524 7.215 7.284 63,801 +0.08(+1.07%)
Jul 11, 2007 7.180 7.361 7.172 7.206 40,050 -0.02(-0.24%)
Jul 10, 2007 7.473 7.541 7.223 7.223 59,028 -0.23(-3.11%)
Jul 09, 2007 7.447 7.670 7.387 7.455 68,226 +0.11(+1.52%)
Jul 06, 2007 7.438 7.438 7.301 7.344 37,140 -0.03(-0.47%)
Jul 05, 2007 7.284 7.558 7.284 7.378 86,505 +0.09(+1.18%)
Jul 03, 2007 7.318 7.318 6.871 7.292 54,254 +0.01(+0.12%)
Jul 02, 2007 7.095 7.369 7.095 7.284 110,372 +0.19(+2.66%)
Jun 29, 2007 7.026 7.163 7.026 7.095 62,870 +0.14(+1.98%)
Jun 28, 2007 6.974 7.130 6.957 6.957 44,475 +0.04(+0.62%)
Jun 27, 2007 6.553 6.966 6.553 6.914 79,170 +0.27(+4.01%)
Jun 26, 2007 6.828 6.897 6.571 6.648 63,918 -0.19(-2.76%)
Jun 25, 2007 6.957 6.957 6.828 6.837 69,623 -0.03(-0.50%)
Jun 22, 2007 6.871 7.000 6.871 6.871 42,030 -0.10(-1.48%)
Jun 21, 2007 7.189 7.189 6.871 6.974 34,928 -0.15(-2.05%)
Jun 20, 2007 6.966 7.172 6.820 7.120 71,136 +0.23(+3.37%)
Jun 19, 2007 6.871 6.940 6.837 6.888 140,061 +0.02(+0.25%)
Jun 18, 2007 6.820 6.897 6.751 6.871 182,673 +0.14(+2.04%)
Jun 15, 2007 6.502 6.742 6.442 6.734 105,832 +0.17(+2.62%)
Jun 14, 2007 6.682 6.682 6.459 6.562 37,489 +0.05(+0.79%)
Jun 13, 2007 6.459 6.528 6.442 6.511 34,462 +0.04(+0.66%)
Jun 12, 2007 6.502 6.528 6.468 6.468 140,294 -0.04(-0.66%)
Jun 11, 2007 6.579 6.596 6.502 6.511 195,247 -0.07(-1.04%)
Jun 08, 2007 6.820 6.820 6.562 6.579 53,556 -0.24(-3.53%)
Jun 07, 2007 6.863 6.863 6.742 6.820 64,384 +0.04(+0.63%)
Jun 06, 2007 6.699 6.777 6.571 6.777 32,250 +0.16(+2.47%)
Jun 05, 2007 6.871 6.880 6.588 6.614 48,084 -0.26(-3.75%)
Jun 04, 2007 6.846 6.897 6.691 6.871 144,835 +0.07(+1.01%)
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.