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

Carriage Services (NY: CSV )

25.81 +0.23 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 30, 2009 1.905 1.923 1.732 1.914 0 -0.03(-1.78%)
Jan 29, 2009 2.078 2.078 1.810 1.949 40,015 -0.03(-1.75%)
Jan 28, 2009 1.949 1.983 1.917 1.983 5,542 +0.00(+0.00%)
Jan 27, 2009 1.957 2.026 1.810 1.983 30,476 +0.04(+2.23%)
Jan 26, 2009 1.957 1.992 1.905 1.940 24,826 -0.06(-3.03%)
Jan 23, 2009 1.940 2.035 1.940 2.001 19,341 -0.04(-1.91%)
Jan 22, 2009 2.009 2.078 1.914 2.039 10,738 -0.06(-2.69%)
Jan 21, 2009 1.871 2.096 1.862 2.096 38,060 +0.23(+12.04%)
Jan 20, 2009 1.957 1.983 1.862 1.871 29,214 -0.11(-5.68%)
Jan 16, 2009 2.087 2.104 1.957 1.983 0 -0.15(-6.91%)
Jan 15, 2009 2.182 2.217 2.018 2.130 41,742 -0.11(-5.02%)
Jan 14, 2009 2.113 2.243 2.087 2.243 56,693 +0.10(+4.44%)
Jan 13, 2009 2.078 2.156 2.026 2.148 31,869 +0.06(+2.90%)
Jan 12, 2009 2.044 2.148 1.957 2.087 26,154 -0.02(-0.82%)
Jan 09, 2009 2.044 2.139 2.026 2.104 22,269 +0.02(+0.83%)
Jan 08, 2009 1.957 2.122 1.957 2.087 67,781 +0.14(+7.11%)
Jan 07, 2009 1.957 2.018 1.914 1.949 23,094 -0.08(-3.85%)
Jan 06, 2009 2.070 2.070 1.983 2.026 46,030 +0.05(+2.63%)
Jan 05, 2009 1.845 2.070 1.819 1.975 76,141 +0.12(+6.54%)
Jan 02, 2009 1.741 1.862 1.741 1.853 0 +0.11(+6.47%)
Jan 01, 2009 1.550 1.775 1.550 1.741 0 +0.00(+0.00%)
Dec 31, 2008 1.550 1.775 1.550 1.741 69,946 +0.15(+9.24%)
Dec 30, 2008 1.628 1.680 1.585 1.593 47,689 -0.02(-1.08%)
Dec 29, 2008 1.723 1.723 1.516 1.611 95,814 -0.06(-3.63%)
Dec 26, 2008 1.671 1.732 1.663 1.671 0 -0.02(-1.03%)
Dec 24, 2008 1.567 1.715 1.567 1.689 44,428 +0.13(+8.33%)
Dec 23, 2008 1.533 1.706 1.516 1.559 347,824 +0.02(+1.12%)
Dec 22, 2008 1.593 1.671 1.498 1.542 225,434 -0.07(-4.30%)
Dec 19, 2008 1.576 1.611 1.438 1.611 62,486 +0.07(+4.49%)
Dec 18, 2008 1.602 1.611 1.542 1.542 41,156 -0.04(-2.73%)
Dec 17, 2008 1.542 1.663 1.524 1.585 25,652 -0.03(-2.14%)
Dec 16, 2008 1.732 1.732 1.611 1.619 77,562 -0.07(-4.10%)
Dec 15, 2008 1.784 1.835 1.628 1.689 49,911 -0.14(-7.58%)
Dec 12, 2008 1.732 1.827 1.689 1.827 0 +0.08(+4.46%)
Dec 11, 2008 1.758 1.758 1.732 1.749 46,615 -0.02(-0.99%)
Dec 10, 2008 1.732 1.775 1.715 1.767 39,000 +0.04(+2.51%)
Dec 09, 2008 1.767 1.810 1.697 1.723 56,922 -0.01(-0.50%)
Dec 08, 2008 1.871 1.871 1.697 1.732 56,689 -0.02(-0.99%)
Dec 05, 2008 1.897 1.897 1.732 1.749 0 -0.11(-6.05%)
Dec 04, 2008 2.009 2.009 1.845 1.862 40,345 -0.11(-5.70%)
Dec 03, 2008 1.949 2.096 1.905 1.975 60,932 -0.19(-8.80%)
Dec 02, 2008 1.879 2.165 1.862 2.165 29,666 +0.22(+11.11%)
Dec 01, 2008 1.992 2.001 1.879 1.949 31,058 -0.09(-4.26%)
Nov 28, 2008 2.018 2.061 2.001 2.035 6,720 -0.01(-0.42%)
Nov 26, 2008 1.905 2.044 1.836 2.044 41,799 +0.14(+7.27%)
Nov 25, 2008 1.827 1.905 1.784 1.905 41,107 -0.02(-0.90%)
Nov 24, 2008 1.862 1.992 1.732 1.923 36,950 +0.15(+8.29%)
Nov 21, 2008 1.801 1.975 1.689 1.775 47,573 +0.04(+2.50%)
Nov 20, 2008 1.940 1.992 1.732 1.732 87,033 -0.24(-12.28%)
Nov 19, 2008 2.338 2.338 1.836 1.975 40,645 -0.38(-16.18%)
Nov 18, 2008 1.827 2.356 1.732 2.356 102,535 +0.43(+22.52%)
Nov 17, 2008 1.923 1.957 1.827 1.923 15,044 -0.06(-3.06%)
Nov 14, 2008 1.966 2.026 1.871 1.983 0 +0.04(+2.23%)
Nov 13, 2008 1.775 1.940 1.749 1.940 81,994 +0.19(+10.89%)
Nov 12, 2008 1.758 1.775 1.732 1.749 42,031 -0.03(-1.46%)
Nov 11, 2008 1.715 1.793 1.715 1.775 114,969 +0.05(+3.02%)
Nov 10, 2008 1.706 1.758 1.697 1.723 81,566 -0.01(-0.50%)
Nov 07, 2008 1.801 1.810 1.602 1.732 0 -0.10(-5.66%)
Nov 06, 2008 1.905 2.018 1.810 1.836 75,363 -0.16(-8.23%)
Nov 05, 2008 1.819 2.001 1.819 2.001 112,454 +0.10(+5.00%)
Nov 04, 2008 1.741 1.992 1.741 1.905 76,718 -0.03(-1.35%)
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.