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

Carriage Services (NY: CSV )

33.05 +0.09 (+0.29%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 24, 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 (%)
Jun 30, 2008 5.669 5.695 5.617 5.669 35,120 +0.00(+0.00%)
Jun 27, 2008 5.695 5.729 5.660 5.669 26,196 +0.00(+0.00%)
Jun 26, 2008 5.832 5.832 5.669 5.669 20,671 -0.15(-2.65%)
Jun 25, 2008 5.901 5.909 5.823 5.823 18,279 -0.12(-2.02%)
Jun 24, 2008 6.012 6.012 5.815 5.944 24,798 +0.03(+0.58%)
Jun 23, 2008 5.832 6.098 5.832 5.909 44,748 +0.14(+2.38%)
Jun 20, 2008 5.798 6.158 5.729 5.772 47,781 +0.04(+0.75%)
Jun 19, 2008 5.471 5.969 5.454 5.729 108,371 +0.21(+3.73%)
Jun 18, 2008 5.798 5.798 5.385 5.523 40,167 +0.11(+2.06%)
Jun 17, 2008 5.497 5.540 5.368 5.411 26,820 -0.10(-1.87%)
Jun 16, 2008 5.351 5.574 5.351 5.514 48,317 +0.16(+3.05%)
Jun 13, 2008 5.403 5.403 5.325 5.351 149,992 +0.00(+0.00%)
Jun 12, 2008 5.342 5.428 5.342 5.351 62,312 -0.07(-1.27%)
Jun 11, 2008 5.351 5.463 5.239 5.420 59,898 +0.00(+0.00%)
Jun 10, 2008 5.506 5.583 5.420 5.420 46,846 -0.12(-2.17%)
Jun 09, 2008 5.583 5.789 5.514 5.540 50,890 +0.00(+0.00%)
Jun 06, 2008 5.634 5.780 5.540 5.540 47,585 -0.26(-4.44%)
Jun 05, 2008 6.012 6.012 5.789 5.798 53,587 -0.18(-3.02%)
Jun 04, 2008 5.987 6.124 5.961 5.978 27,272 +0.05(+0.87%)
Jun 03, 2008 6.012 6.090 5.901 5.926 125,470 -0.09(-1.43%)
Jun 02, 2008 6.201 6.253 5.926 6.012 35,506 -0.19(-3.05%)
May 30, 2008 6.176 6.347 6.098 6.201 19,593 +0.03(+0.42%)
May 29, 2008 6.012 6.261 5.978 6.176 28,965 +0.15(+2.57%)
May 28, 2008 6.218 6.270 6.021 6.021 52,217 -0.20(-3.18%)
May 27, 2008 6.012 6.485 5.969 6.218 72,638 +0.15(+2.55%)
May 26, 2008 6.141 6.184 6.021 6.064 0 +0.00(+0.00%)
May 23, 2008 6.141 6.184 6.021 6.064 21,020 -0.09(-1.53%)
May 22, 2008 6.184 6.261 6.141 6.158 18,273 +0.03(+0.56%)
May 21, 2008 6.339 6.425 6.107 6.124 54,675 -0.13(-2.06%)
May 20, 2008 6.253 6.519 6.227 6.253 39,989 -0.01(-0.14%)
May 19, 2008 6.399 6.399 6.227 6.261 44,603 -0.27(-4.08%)
May 16, 2008 6.699 6.699 6.450 6.528 44,527 -0.10(-1.55%)
May 15, 2008 6.871 6.871 6.571 6.631 90,236 -0.26(-3.74%)
May 14, 2008 6.442 6.914 6.442 6.888 82,948 +0.43(+6.65%)
May 13, 2008 6.382 6.468 6.193 6.459 57,439 +0.03(+0.40%)
May 12, 2008 6.871 6.871 6.184 6.433 82,900 -0.55(-7.87%)
May 09, 2008 7.043 7.077 6.699 6.983 33,849 -0.15(-2.05%)
May 08, 2008 6.940 7.129 6.846 7.129 61,864 +0.19(+2.72%)
May 07, 2008 7.206 7.284 6.914 6.940 40,924 -0.30(-4.15%)
May 06, 2008 6.785 7.241 6.562 7.241 41,215 +0.45(+6.57%)
May 05, 2008 6.742 6.957 6.742 6.794 22,237 -0.08(-1.12%)
May 02, 2008 7.129 7.129 6.742 6.871 48,724 -0.34(-4.76%)
May 01, 2008 6.846 7.215 6.846 7.215 26,178 +0.09(+1.20%)
Apr 30, 2008 7.172 7.284 7.095 7.129 6,051 -0.12(-1.66%)
Apr 29, 2008 7.438 7.438 7.180 7.249 26,130 -0.27(-3.54%)
Apr 28, 2008 7.318 7.533 7.318 7.515 10,290 +0.16(+2.22%)
Apr 25, 2008 7.369 7.490 7.232 7.352 40,400 -0.15(-1.95%)
Apr 24, 2008 7.412 7.558 7.412 7.498 9,663 -0.03(-0.46%)
Apr 23, 2008 7.473 7.945 7.387 7.533 101,058 +0.04(+0.57%)
Apr 22, 2008 7.292 7.507 7.266 7.490 26,428 +0.21(+2.95%)
Apr 21, 2008 7.129 7.473 7.129 7.275 68,808 +0.07(+0.95%)
Apr 18, 2008 7.438 7.498 7.206 7.206 20,728 -0.27(-3.67%)
Apr 17, 2008 7.567 7.661 7.378 7.481 32,559 -0.09(-1.14%)
Apr 16, 2008 7.284 7.679 7.284 7.567 60,176 +0.27(+3.65%)
Apr 15, 2008 7.026 7.361 7.026 7.301 61,363 +0.27(+3.91%)
Apr 14, 2008 6.931 7.232 6.931 7.026 38,188 +0.09(+1.24%)
Apr 11, 2008 6.906 6.974 6.871 6.940 19,792 +0.03(+0.37%)
Apr 10, 2008 6.897 6.983 6.897 6.914 8,382 +0.01(+0.12%)
Apr 09, 2008 6.871 6.974 6.846 6.906 48,549 +0.03(+0.50%)
Apr 08, 2008 6.880 6.940 6.846 6.871 34,992 -0.05(-0.74%)
Apr 07, 2008 6.914 6.949 6.854 6.923 16,881 +0.04(+0.62%)
Apr 04, 2008 6.828 6.992 6.828 6.880 30,503 +0.05(+0.75%)
Apr 03, 2008 6.828 6.906 6.803 6.828 48,666 -0.08(-1.12%)
Apr 02, 2008 6.863 6.949 6.699 6.906 40,283 +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.