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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 4:10 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, 2012 7.808 7.948 7.808 7.948 64,900 +0.17(+2.15%)
Aug 30, 2012 7.737 8.133 7.737 7.781 74,303 +0.01(+0.11%)
Aug 29, 2012 7.693 7.799 7.693 7.773 72,305 +0.20(+2.67%)
Aug 27, 2012 7.474 7.614 7.438 7.570 54,887 +0.10(+1.29%)
Aug 24, 2012 7.482 7.544 7.430 7.474 19,680 -0.03(-0.35%)
Aug 23, 2012 7.737 7.737 7.447 7.500 37,903 -0.26(-3.40%)
Aug 22, 2012 7.869 7.913 7.742 7.764 23,615 -0.11(-1.34%)
Aug 21, 2012 7.764 8.010 7.658 7.869 59,434 +0.09(+1.13%)
Aug 20, 2012 7.720 7.781 7.720 7.781 18,274 +0.02(+0.23%)
Aug 17, 2012 7.746 7.781 7.641 7.764 68,049 -0.02(-0.23%)
Aug 16, 2012 7.799 7.799 7.729 7.781 46,851 +0.00(+0.00%)
Aug 15, 2012 7.781 7.860 7.597 7.781 61,934 -0.02(-0.28%)
Aug 14, 2012 7.742 7.838 7.672 7.803 90,809 +0.06(+0.79%)
Aug 13, 2012 7.628 7.751 7.558 7.742 83,608 +0.12(+1.61%)
Aug 10, 2012 7.532 7.672 7.532 7.619 45,733 +0.09(+1.16%)
Aug 09, 2012 7.400 7.549 7.397 7.532 41,896 +0.08(+1.06%)
Aug 08, 2012 7.181 7.453 7.163 7.453 49,930 +0.27(+3.79%)
Aug 07, 2012 7.041 7.233 6.979 7.181 78,909 +0.20(+2.89%)
Aug 06, 2012 7.032 7.067 6.874 6.979 31,979 -0.03(-0.38%)
Aug 03, 2012 6.716 7.076 6.707 7.006 47,221 +0.20(+2.96%)
Aug 02, 2012 6.900 6.953 6.742 6.804 40,477 -0.17(-2.39%)
Aug 01, 2012 7.067 7.137 6.970 6.970 36,533 -0.11(-1.61%)
Jul 31, 2012 7.084 7.137 6.988 7.084 58,744 -0.02(-0.25%)
Jul 30, 2012 7.295 7.295 7.023 7.102 76,510 -0.17(-2.29%)
Jul 27, 2012 6.900 7.277 6.825 7.269 40,589 +0.36(+5.20%)
Jul 26, 2012 6.900 6.935 6.795 6.909 28,840 +0.08(+1.16%)
Jul 25, 2012 7.014 7.014 6.769 6.830 41,566 -0.18(-2.50%)
Jul 24, 2012 7.225 7.225 7.006 7.006 45,218 -0.21(-2.92%)
Jul 23, 2012 7.461 7.461 7.041 7.216 46,489 -0.32(-4.30%)
Jul 20, 2012 7.584 7.689 7.532 7.540 65,923 -0.11(-1.38%)
Jul 19, 2012 7.663 7.689 7.619 7.646 48,635 -0.03(-0.34%)
Jul 18, 2012 7.689 7.689 7.610 7.672 49,059 +0.01(+0.11%)
Jul 17, 2012 7.672 7.689 7.549 7.663 60,278 +0.03(+0.34%)
Jul 16, 2012 7.602 7.707 7.540 7.637 65,217 -0.04(-0.46%)
Jul 13, 2012 7.593 7.777 7.558 7.672 76,807 +0.06(+0.81%)
Jul 12, 2012 7.558 7.628 7.426 7.610 70,125 +0.01(+0.12%)
Jul 11, 2012 7.628 7.663 7.505 7.602 111,683 -0.06(-0.80%)
Jul 10, 2012 7.646 7.672 7.584 7.663 63,262 +0.05(+0.69%)
Jul 09, 2012 7.505 7.663 7.409 7.610 63,518 +0.11(+1.40%)
Jul 06, 2012 7.461 7.532 7.461 7.505 30,034 -0.03(-0.35%)
Jul 05, 2012 7.470 7.532 7.435 7.532 23,658 +0.08(+1.06%)
Jul 03, 2012 7.286 7.497 7.286 7.453 31,304 +0.14(+1.92%)
Jul 02, 2012 7.295 7.356 7.251 7.312 88,808 +0.02(+0.24%)
Jun 29, 2012 7.155 7.400 7.137 7.295 70,760 +0.25(+3.61%)
Jun 28, 2012 7.014 7.102 6.988 7.041 78,046 -0.02(-0.25%)
Jun 27, 2012 7.041 7.058 6.962 7.058 101,215 +0.04(+0.50%)
Jun 26, 2012 6.979 7.058 6.883 7.023 68,904 +0.04(+0.50%)
Jun 25, 2012 7.093 7.172 6.944 6.988 105,955 -0.17(-2.33%)
Jun 22, 2012 7.321 7.532 6.883 7.155 2,118,482 -0.11(-1.57%)
Jun 21, 2012 7.295 7.330 7.163 7.269 113,154 -0.08(-1.07%)
Jun 20, 2012 7.014 7.400 6.918 7.347 110,559 +0.26(+3.71%)
Jun 19, 2012 6.664 7.093 6.586 7.084 134,361 +0.42(+6.32%)
Jun 18, 2012 6.479 6.751 6.471 6.664 89,417 +0.12(+1.88%)
Jun 15, 2012 6.409 6.558 6.313 6.541 49,610 +0.02(+0.27%)
Jun 14, 2012 6.383 6.576 6.278 6.523 48,976 +0.06(+0.95%)
Jun 13, 2012 6.357 6.462 6.269 6.462 30,384 +0.13(+2.08%)
Jun 12, 2012 6.357 6.401 6.322 6.330 34,177 -0.01(-0.14%)
Jun 11, 2012 6.532 6.576 6.269 6.339 36,031 -0.16(-2.43%)
Jun 08, 2012 6.427 6.532 6.392 6.497 35,764 +0.11(+1.79%)
Jun 07, 2012 6.392 6.497 6.339 6.383 16,197 +0.05(+0.83%)
Jun 06, 2012 6.225 6.374 6.225 6.330 4,738 +0.11(+1.69%)
Jun 05, 2012 6.471 6.471 6.225 6.225 22,203 -0.22(-3.40%)
Jun 04, 2012 6.427 6.497 6.346 6.444 34,202 -0.04(-0.68%)
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.