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

Carriage Services (NY: CSV )

26.56 +0.75 (+2.91%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 (%)
Nov 30, 2010 4.105 4.148 4.018 4.070 18,194 -0.03(-0.84%)
Nov 29, 2010 4.166 4.166 3.897 4.105 65,086 -0.06(-1.46%)
Nov 26, 2010 4.330 4.330 4.070 4.166 43,818 -0.11(-2.63%)
Nov 24, 2010 4.278 4.278 4.278 4.278 12,704 -0.02(-0.40%)
Nov 23, 2010 4.365 4.365 4.200 4.295 33,287 -0.12(-2.75%)
Nov 22, 2010 4.434 4.521 4.391 4.417 20,218 +0.03(+0.59%)
Nov 19, 2010 4.469 4.469 4.339 4.391 63,941 -0.06(-1.36%)
Nov 18, 2010 4.547 4.564 4.399 4.451 15,654 +0.01(+0.19%)
Nov 17, 2010 4.408 4.451 4.408 4.443 2,640 +0.01(+0.20%)
Nov 16, 2010 4.486 4.538 4.373 4.434 38,641 -0.04(-0.97%)
Nov 15, 2010 4.443 4.495 4.425 4.477 17,074 +0.07(+1.57%)
Nov 12, 2010 4.347 4.408 4.313 4.408 67,779 +0.02(+0.39%)
Nov 11, 2010 4.417 4.451 4.313 4.391 26,627 -0.03(-0.59%)
Nov 10, 2010 4.417 4.417 4.330 4.417 24,635 +0.02(+0.39%)
Nov 09, 2010 4.538 4.564 4.399 4.399 22,277 -0.15(-3.24%)
Nov 08, 2010 4.564 4.599 4.521 4.547 17,530 -0.02(-0.38%)
Nov 05, 2010 4.547 4.581 4.512 4.564 52,732 +0.10(+2.13%)
Nov 04, 2010 4.529 4.529 4.451 4.469 28,805 -0.03(-0.77%)
Nov 03, 2010 4.538 4.555 4.469 4.503 4,189 +0.03(+0.58%)
Nov 02, 2010 4.529 4.564 4.477 4.477 3,684 -0.05(-1.15%)
Nov 01, 2010 4.555 4.625 4.425 4.529 12,380 -0.02(-0.38%)
Oct 29, 2010 4.590 4.754 4.512 4.547 37,381 -0.09(-1.87%)
Oct 28, 2010 4.547 4.702 4.521 4.633 73,344 +0.15(+3.24%)
Oct 27, 2010 4.460 4.547 4.417 4.488 13,206 -0.06(-1.30%)
Oct 25, 2010 4.425 4.547 4.391 4.547 28,046 +0.03(+0.77%)
Oct 22, 2010 4.451 4.512 4.330 4.512 29,051 +0.05(+1.16%)
Oct 21, 2010 4.469 4.495 4.356 4.460 22,678 -0.03(-0.77%)
Oct 20, 2010 4.373 4.547 4.373 4.495 23,378 +0.16(+3.80%)
Oct 19, 2010 4.244 4.330 4.244 4.330 28,050 +0.00(+0.00%)
Oct 18, 2010 4.408 4.486 4.248 4.330 35,264 -0.18(-4.03%)
Oct 15, 2010 4.503 4.547 4.460 4.512 13,440 -0.01(-0.19%)
Oct 14, 2010 4.495 4.538 4.434 4.521 74,067 +0.03(+0.58%)
Oct 13, 2010 4.460 4.521 4.399 4.495 15,828 +0.02(+0.39%)
Oct 12, 2010 4.529 4.538 4.425 4.477 27,454 -0.04(-0.96%)
Oct 11, 2010 4.347 4.521 4.330 4.521 41,942 +0.19(+4.40%)
Oct 08, 2010 4.330 4.382 4.330 4.330 10,129 -0.05(-1.19%)
Oct 07, 2010 4.391 4.391 4.278 4.382 11,258 -0.03(-0.59%)
Oct 06, 2010 4.391 4.417 4.382 4.408 19,267 +0.03(+0.59%)
Oct 05, 2010 4.330 4.408 4.330 4.382 16,800 +0.05(+1.20%)
Oct 04, 2010 4.417 4.417 4.330 4.330 15,944 -0.03(-0.79%)
Oct 01, 2010 4.365 4.417 4.347 4.365 13,294 +0.03(+0.60%)
Sep 30, 2010 4.114 4.391 4.114 4.339 69,484 +0.21(+5.03%)
Sep 29, 2010 4.244 4.244 4.131 4.131 20,701 -0.11(-2.65%)
Sep 28, 2010 4.200 4.252 4.192 4.244 7,007 +0.03(+0.82%)
Sep 27, 2010 4.200 4.209 4.157 4.209 19,798 +0.00(+0.00%)
Sep 24, 2010 4.166 4.226 4.157 4.209 23,648 +0.04(+1.04%)
Sep 23, 2010 4.157 4.218 4.157 4.166 26,865 -0.03(-0.62%)
Sep 22, 2010 4.226 4.226 4.166 4.192 30,296 -0.01(-0.21%)
Sep 21, 2010 4.252 4.257 4.105 4.200 27,133 -0.04(-1.02%)
Sep 20, 2010 4.192 4.244 4.079 4.244 43,009 +0.12(+2.94%)
Sep 17, 2010 4.122 4.157 4.105 4.122 24,023 +0.02(+0.42%)
Sep 15, 2010 4.044 4.105 4.044 4.105 7,192 +0.07(+1.72%)
Sep 14, 2010 4.070 4.088 3.949 4.036 4,503 -0.01(-0.21%)
Sep 13, 2010 4.062 4.088 3.906 4.044 14,759 +0.04(+1.08%)
Sep 10, 2010 4.088 4.114 3.897 4.001 28,127 -0.15(-3.55%)
Sep 09, 2010 4.166 4.192 4.114 4.148 19,121 +0.04(+1.05%)
Sep 08, 2010 4.088 4.166 4.053 4.105 13,193 +0.07(+1.71%)
Sep 07, 2010 4.010 4.096 4.010 4.036 13,605 +0.03(+0.65%)
Sep 03, 2010 4.036 4.096 3.984 4.010 8,968 +0.00(+0.00%)
Sep 02, 2010 4.070 4.114 3.975 4.010 15,633 -0.03(-0.64%)
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.