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 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%)
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.