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

Carriage Services (NY: CSV )

24.77 +0.05 (+0.22%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 26, 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 29, 2009 2.780 3.144 2.780 3.144 185,977 +0.29(+10.33%)
May 28, 2009 2.849 2.936 2.832 2.849 25,634 +0.02(+0.61%)
May 27, 2009 2.823 2.927 2.823 2.832 19,860 -0.02(-0.61%)
May 26, 2009 2.771 2.942 2.771 2.849 18,475 +0.00(+0.00%)
May 22, 2009 2.771 2.988 2.771 2.849 25,773 +0.04(+1.54%)
May 21, 2009 2.910 3.100 2.797 2.806 96,204 -0.16(-5.26%)
May 20, 2009 2.823 2.962 2.771 2.962 51,673 +0.10(+3.64%)
May 19, 2009 2.849 2.901 2.815 2.858 74,189 +0.00(+0.00%)
May 18, 2009 2.858 2.893 2.806 2.858 67,504 -0.03(-1.20%)
May 15, 2009 2.918 2.944 2.659 2.893 66,430 -0.07(-2.34%)
May 14, 2009 2.797 2.962 2.771 2.962 25,803 +0.16(+5.88%)
May 13, 2009 2.918 2.918 2.754 2.797 43,194 -0.10(-3.58%)
May 12, 2009 2.789 2.945 2.745 2.901 128,679 +0.16(+6.01%)
May 11, 2009 2.815 2.815 2.598 2.737 62,900 -0.15(-5.11%)
May 08, 2009 2.737 2.936 2.667 2.884 164,112 +0.11(+4.06%)
May 07, 2009 2.918 2.918 2.555 2.771 289,348 -0.15(-5.04%)
May 06, 2009 2.520 2.918 2.520 2.918 122,192 +0.11(+4.01%)
May 05, 2009 2.546 2.806 2.546 2.806 90,502 +0.20(+7.64%)
May 04, 2009 2.641 2.641 2.607 2.607 116,179 -0.08(-2.90%)
May 01, 2009 2.338 2.840 2.304 2.685 176,066 +0.41(+17.87%)
Apr 30, 2009 2.122 2.399 2.122 2.278 82,013 +0.14(+6.48%)
Apr 29, 2009 2.200 2.304 2.096 2.139 167,836 -0.03(-1.20%)
Apr 28, 2009 1.983 2.182 1.983 2.165 135,528 +0.20(+10.13%)
Apr 27, 2009 1.862 2.078 1.862 1.966 127,278 +0.06(+3.18%)
Apr 24, 2009 1.819 2.026 1.819 1.905 93,904 +0.05(+2.80%)
Apr 23, 2009 1.836 1.879 1.819 1.853 43,900 +0.08(+4.39%)
Apr 22, 2009 1.784 1.871 1.671 1.775 66,257 +0.03(+1.49%)
Apr 21, 2009 1.645 1.897 1.645 1.749 137,134 -0.02(-0.98%)
Apr 20, 2009 1.567 1.767 1.559 1.767 39,077 +0.12(+7.37%)
Apr 17, 2009 1.663 1.775 1.645 1.645 94,240 -0.03(-1.55%)
Apr 16, 2009 1.697 1.777 1.663 1.671 197,819 -0.03(-1.53%)
Apr 15, 2009 1.472 1.697 1.472 1.697 64,028 +0.17(+11.36%)
Apr 14, 2009 1.559 1.619 1.490 1.524 79,970 -0.08(-4.86%)
Apr 13, 2009 1.438 1.619 1.438 1.602 88,715 +0.17(+12.12%)
Apr 09, 2009 1.377 1.498 1.377 1.429 52,798 +0.03(+1.85%)
Apr 08, 2009 1.394 1.481 1.394 1.403 31,962 +0.00(+0.00%)
Apr 07, 2009 1.386 1.472 1.377 1.403 59,520 +0.02(+1.25%)
Apr 06, 2009 1.412 1.438 1.368 1.386 74,392 +0.01(+0.63%)
Apr 03, 2009 1.412 1.412 1.342 1.377 26,269 -0.04(-3.05%)
Apr 02, 2009 1.472 1.516 1.386 1.420 64,782 +0.04(+3.14%)
Apr 01, 2009 1.290 1.377 1.290 1.377 166,499 +0.05(+3.92%)
Mar 31, 2009 1.299 1.334 1.299 1.325 120,285 +0.03(+2.00%)
Mar 30, 2009 1.420 1.420 1.299 1.299 56,834 -0.04(-3.23%)
Mar 26, 2009 1.303 1.360 1.299 1.342 72,504 +0.05(+4.03%)
Mar 25, 2009 1.290 1.316 1.290 1.290 35,710 -0.01(-0.67%)
Mar 24, 2009 1.195 1.308 1.195 1.299 45,379 +0.03(+2.04%)
Mar 23, 2009 1.299 1.321 1.273 1.273 159,003 +0.02(+1.38%)
Mar 20, 2009 1.221 1.273 1.212 1.256 87,959 +0.03(+2.84%)
Mar 19, 2009 1.238 1.282 1.182 1.221 218,516 -0.07(-5.37%)
Mar 18, 2009 1.299 1.325 1.290 1.290 30,438 -0.02(-1.32%)
Mar 17, 2009 1.455 1.455 1.290 1.308 40,932 +0.00(+0.00%)
Mar 16, 2009 1.299 1.325 1.299 1.308 76,411 -0.01(-0.66%)
Mar 13, 2009 1.290 1.360 1.290 1.316 0 +0.03(+2.01%)
Mar 12, 2009 1.299 1.339 1.290 1.290 182,065 -0.02(-1.32%)
Mar 11, 2009 1.360 1.377 1.299 1.308 90,069 -0.16(-10.65%)
Mar 10, 2009 1.342 1.507 1.342 1.464 31,053 +0.08(+5.62%)
Mar 09, 2009 1.342 1.463 1.342 1.386 50,475 -0.03(-2.44%)
Mar 06, 2009 1.351 1.455 1.351 1.420 0 -0.03(-2.38%)
Mar 05, 2009 1.429 1.464 1.334 1.455 46,765 -0.08(-5.09%)
Mar 04, 2009 1.412 1.567 1.412 1.533 93,128 -0.21(-11.94%)
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.