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

Carriage Services (NY: CSV )

32.82 -0.09 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2007 6.717 6.768 6.553 6.553 58,911 -0.17(-2.55%)
May 30, 2007 6.657 6.742 6.571 6.725 65,431 +0.07(+1.03%)
May 29, 2007 6.657 6.734 6.639 6.657 34,229 -0.02(-0.26%)
May 25, 2007 6.871 6.871 6.674 6.674 30,503 -0.12(-1.77%)
May 24, 2007 6.811 6.811 6.725 6.794 28,641 -0.02(-0.25%)
May 23, 2007 6.794 6.854 6.442 6.811 28,058 +0.03(+0.51%)
May 22, 2007 6.837 6.854 6.674 6.777 35,044 -0.06(-0.88%)
May 21, 2007 6.596 6.863 6.536 6.837 119,138 +0.19(+2.84%)
May 18, 2007 6.760 6.863 6.528 6.648 114,098 -0.07(-1.02%)
May 17, 2007 6.588 6.871 6.579 6.717 135,171 +0.09(+1.43%)
May 16, 2007 6.957 6.923 6.588 6.622 165,791 -0.33(-4.81%)
May 15, 2007 7.172 7.284 6.949 6.957 95,237 -0.24(-3.34%)
May 14, 2007 7.670 7.670 7.180 7.198 72,999 -0.33(-4.34%)
May 11, 2007 7.584 7.670 7.352 7.524 92,210 -0.03(-0.45%)
May 10, 2007 7.120 7.601 7.017 7.558 299,100 +0.39(+5.39%)
May 09, 2007 6.992 7.232 6.906 7.172 130,165 +0.20(+2.83%)
May 08, 2007 6.811 7.086 6.760 6.974 62,404 +0.15(+2.14%)
May 07, 2007 6.949 6.949 6.820 6.828 139,898 -0.10(-1.49%)
May 04, 2007 7.009 7.009 6.923 6.931 25,730 -0.04(-0.61%)
May 03, 2007 6.914 7.043 6.914 6.974 61,007 +0.10(+1.50%)
May 02, 2007 6.777 7.060 6.777 6.871 74,885 -0.10(-1.48%)
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.