Carriage Services (CSV)

7.25 +0.02  +0.28%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Carriage Services Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 7.29 7.35 7.18 7.25 10250
May 24, 2012 7.21 7.35 7.15 7.23 20075
May 23, 2012 7.21 7.27 7.15 7.24 31259
May 22, 2012 7.20 7.34 7.15 7.27 25796
May 21, 2012 7.26 7.26 7.125 7.16 24360
May 18, 2012 7.31 7.42 7.17 7.26 26841
May 17, 2012 7.37 7.37 6.91 7.22 49208
May 16, 2012 7.52 7.53 7.36 7.46 12387
May 15, 2012 7.55 7.60 7.51 7.55 9239
May 14, 2012 7.51 7.60 7.49 7.60 15976
May 11, 2012 7.57 7.63 7.461 7.55 34879
May 10, 2012 7.61 7.72 7.51 7.57 35168
May 9, 2012 7.46 7.58 7.42 7.55 30104
May 8, 2012 7.50 7.53 7.46 7.49 30255
May 7, 2012 7.50 7.605 7.46 7.49 30592
May 4, 2012 7.45 7.59 7.42 7.50 30674
May 3, 2012 7.54 7.60 7.46 7.47 48958
May 2, 2012 7.55 7.65 7.50 7.51 102692
May 1, 2012 7.50 7.52 7.47 7.50 36186
April 30, 2012 7.45 7.50 7.44 7.50 24644
April 27, 2012 7.55 7.58 7.40 7.43 55485
April 26, 2012 7.63 7.64 7.45 7.50 30879
April 25, 2012 7.51 7.76 7.415 7.60 68116
April 24, 2012 7.40 7.52 7.40 7.52 32430
April 23, 2012 7.51 7.51 7.41 7.42 19400
April 20, 2012 7.50 7.54 7.46 7.51 18822
April 19, 2012 7.45 7.50 7.343 7.50 37344
April 18, 2012 7.47 7.50 7.39 7.50 27494
April 17, 2012 7.36 7.50 7.34 7.47 31588
April 16, 2012 7.360 7.45 7.340 7.44 25645
April 13, 2012 7.36 7.43 7.35 7.39 31300
April 12, 2012 7.39 7.47 7.24 7.41 47270
April 11, 2012 7.230 7.46 7.20 7.44 25221
April 10, 2012 7.35 7.47 7.15 7.25 27462
April 9, 2012 7.42 7.46 7.27 7.40 17252
April 5, 2012 7.43 7.50 7.40 7.50 14458
April 4, 2012 7.40 7.50 7.15 7.50 44053
April 3, 2012 7.49 7.50 7.40 7.48 29191
April 2, 2012 7.51 7.57 7.43 7.46 34951
March 30, 2012 7.59 7.59 7.422 7.55 26048
March 29, 2012 7.33 7.569 7.29 7.51 57037
March 28, 2012 7.27 7.39 7.10 7.29 51086
March 27, 2012 7.36 7.45 7.10 7.28 98160
March 26, 2012 6.79 7.37 6.77 7.30 48262
March 23, 2012 6.53 6.79 6.410 6.76 48709
March 22, 2012 6.34 6.57 6.34 6.57 35959
March 21, 2012 6.20 6.34 6.17 6.30 57711
March 20, 2012 6.02 6.20 6.00 6.20 2300
March 19, 2012 6.00 6.131 6.00 6.03 38126
March 16, 2012 6.10 6.14 6.03 6.03 34608
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CSV News

$CSV Boosting Stock Purchase Program to $8M from $6M
about 4 days ago by Benzinga
Carriage Services (CSV) Boosts Buyback by $2M
May 24, 10:58AM Street Insider
$CSV filed latest Quarterly Report http://stks.co/3hqQ
about 21 days ago by MarketBrief
watching $AVG, $BV, $CSV, $YELP, $DWRE and $EPAM for entry on long side; might wait for $SPY to get in the 136.8 area
about 60 days ago by stocklooker
$HI http://stks.co/35uq may ride $CSV coattails
about 62 days ago by traderdigs
Two of the top ten movers on the NYSE are a firearms maker and a funeral home operator. Coincidence? $RGR $CSV
about 67 days ago by bradloncar
$CSV http://stks.co/2yUr weekly
about 69 days ago by traderdigs
$CSV http://stks.co/2LKN open casket after $6
about 108 days ago by traderdigs
4 Reasons To Avoid StoneMor
Feb 06, 12:33PM
Stocks trading ex-dividend one week from today: http://stks.co/2D4U / $NATI $BMTC $CSV $FBMS $FCLF $FFCH $FMNB $GROW GWW ...
about 116 days ago by DynamicDividend
$CSV Insider Sale: $1.7M of stock sold by Green J Bradley (Evp Of Strategic Development) on November 18, 2011 http://stks.co/1Do6
about 189 days ago by MarketBrief
$CSV filed latest Quarterly Report http://stks.co/10nK
about 203 days ago by MarketBrief
$CSV acquiring don granthum funeral home,,i guess that stock is dead money for awhile
about 285 days ago by crazybobo
@ZipperTheory a few I've looked at: $AWGI $CSV $HB $SRV $STEI
about 331 days ago by 1nvestor
Rail Traffic Following Expected Pattern via @ToddSullivan $CSV $BNI http://stk.ly/jcamgX
about 361 days ago by STNet
Carriage Services initiates quarterly dividend with 1.57% yield and 16.4% forward payout ratio: http://goo.gl/sUR51 / $CSV
about 391 days ago by DynamicDividend
$CSV http://chart.ly/8cckrey Measured Move Up toward $6.15, $7.20, $8.75
about 610 days ago by andrewunknown
Invest Analysis: Carriage Services, Inc. ($CSV) Target: $1 Confident Investor Rating: Poor - http://bit.ly/dmqXss
about 808 days ago by ConfidentInvest
I think my $LYV is not a bad choice, but it does not leap. $stkl is weak today.. $CSV remains its trend
about 1131 days ago by twnstat
$CSV is slow but stable
about 1131 days ago by twnstat
little gain on $CSV but I think it is a good choice.... at least funeral business is stable :)
about 1133 days ago by twnstat
I like $CSV
about 1133 days ago by twnstat

Recent Quotes

Symbol Price Chg Chg % Market Cap
CSV 7.25 +0.02 +0.28% 131.59M
CSUND 1.20 +0.03 +2.56%
CSUN 1.20 +0.03 +2.56% 17.82M
CSU 9.67 +0.12 +1.26% 272.11M
COBR 4.45 -0.15 -3.26% 29.41M
CO 2.63 -0.04 -1.50% 193.17M
CNYD 0.92 +0.04 +4.55% 17.99M
CNX 29.59 +0.02 +0.07% 6.733B
CNW 33.65 -0.29 -0.85% 1.877B
CNU 6.45 +0.00 +0.00%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close