Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 8:21PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Carriage Services Inc. (CSV)At 4:02PM ET: 3.75  Down 0.16 (4.09%)  
MORE ON CSV
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-093.953.953.793.9119,2003.91
19-Nov-093.954.003.873.9313,6003.93
18-Nov-094.034.093.984.0211,9004.02
17-Nov-093.934.063.903.9919,7003.99
16-Nov-094.134.163.713.9066,8003.90
13-Nov-094.254.254.124.1241,7004.12
12-Nov-094.254.304.184.3010,5004.30
11-Nov-094.184.244.184.207,1004.20
10-Nov-094.294.384.124.1219,8004.12
9-Nov-094.164.444.164.3427,3004.34
6-Nov-094.364.384.144.2145,9004.21
5-Nov-094.164.454.104.4564,2004.45
4-Nov-094.064.254.034.0858,2004.08
3-Nov-093.853.973.853.9522,4003.95
2-Nov-093.053.803.053.8050,7003.80
30-Oct-094.044.193.753.8047,2003.80
29-Oct-094.554.553.954.0195,3004.01
28-Oct-094.354.534.354.422,6004.42
27-Oct-094.414.524.414.4614,7004.46
26-Oct-094.414.484.264.4631,9004.46
23-Oct-094.344.454.344.427,0004.42
22-Oct-094.294.444.294.4316,5004.43
21-Oct-094.474.594.254.2521,5004.25
20-Oct-094.344.494.344.4711,0004.47
19-Oct-094.204.464.204.3732,6004.37
16-Oct-094.094.494.084.3049,9004.30
15-Oct-094.064.123.984.0627,1004.06
14-Oct-094.044.093.994.0112,3004.01
13-Oct-094.044.094.004.039,8004.03
12-Oct-094.054.113.954.0622,7004.06
9-Oct-093.944.093.944.0012,6004.00
8-Oct-094.034.143.973.9934,9003.99
7-Oct-094.004.073.973.9916,6003.99
6-Oct-093.794.003.793.9833,8003.98
5-Oct-093.863.903.763.869,1003.86
2-Oct-093.873.923.703.8530,3003.85
1-Oct-093.903.993.873.8736,8003.87
30-Sep-093.943.963.903.9024,3003.90
29-Sep-093.973.973.913.9532,4003.95
28-Sep-093.924.033.923.989,5003.98
25-Sep-093.954.013.923.9513,1003.95
24-Sep-094.004.123.933.9414,8003.94
23-Sep-094.104.154.004.0021,3004.00
22-Sep-093.964.093.914.0611,1004.06
21-Sep-094.034.033.963.9814,1003.98
18-Sep-094.054.183.923.9259,7003.92
17-Sep-093.954.043.924.0418,8004.04
16-Sep-094.084.083.963.9825,4003.98
15-Sep-093.834.043.834.0321,6004.03
14-Sep-093.994.023.913.9423,7003.94
11-Sep-094.024.033.984.0017,4004.00
10-Sep-094.044.044.004.0010,0004.00
9-Sep-094.074.073.994.0328,5004.03
8-Sep-094.084.094.004.038,9004.03
4-Sep-094.004.033.994.009,8004.00
3-Sep-093.944.003.934.0016,2004.00
2-Sep-093.943.963.903.936,9003.93
1-Sep-094.024.023.913.9495,8003.94
31-Aug-094.004.094.004.0910,6004.09
28-Aug-094.204.204.004.0957,1004.09
27-Aug-093.954.133.904.1023,6004.10
26-Aug-093.954.023.914.0010,6004.00
25-Aug-093.924.053.903.9319,5003.93
24-Aug-094.134.133.904.0017,9004.00
21-Aug-093.704.193.704.0634,1004.06
20-Aug-094.134.134.024.087,8004.08
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions