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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 4.311 4.311 4.277 4.285 13,269 -0.02(-0.40%)
Apr 29, 2010 4.199 4.302 4.199 4.302 25,470 +0.05(+1.22%)
Apr 28, 2010 4.311 4.311 4.234 4.251 6,647 -0.04(-1.00%)
Apr 27, 2010 4.311 4.311 4.052 4.294 78,564 -0.07(-1.58%)
Apr 26, 2010 4.423 4.423 4.354 4.363 16,542 -0.03(-0.59%)
Apr 23, 2010 4.354 4.397 4.337 4.389 4,676 +0.02(+0.39%)
Apr 22, 2010 4.311 4.389 4.294 4.371 21,758 +0.03(+0.80%)
Apr 21, 2010 4.320 4.389 4.277 4.337 4,673 -0.02(-0.40%)
Apr 20, 2010 4.337 4.440 4.311 4.354 38,510 +0.04(+1.00%)
Apr 19, 2010 4.311 4.328 4.225 4.311 28,217 -0.02(-0.40%)
Apr 16, 2010 4.311 4.371 4.285 4.328 32,398 +0.01(+0.20%)
Apr 15, 2010 4.242 4.389 4.225 4.320 17,454 -0.02(-0.40%)
Apr 14, 2010 4.251 4.466 4.225 4.337 44,755 +0.06(+1.41%)
Apr 13, 2010 4.208 4.277 4.070 4.277 25,847 +0.09(+2.27%)
Apr 12, 2010 4.216 4.225 4.173 4.182 16,617 -0.03(-0.82%)
Apr 09, 2010 4.216 4.277 3.932 4.216 63,594 -0.05(-1.21%)
Apr 08, 2010 4.251 4.285 4.200 4.268 31,462 +0.03(+0.81%)
Apr 07, 2010 4.199 4.277 4.113 4.234 23,036 +0.05(+1.24%)
Apr 06, 2010 4.190 4.225 4.173 4.182 49,416 +0.02(+0.41%)
Apr 05, 2010 4.078 4.182 4.044 4.165 34,095 +0.16(+3.87%)
Apr 01, 2010 4.009 4.009 4.009 4.009 35,721 +0.04(+1.09%)
Mar 31, 2010 3.958 4.009 3.923 3.966 20,054 +0.01(+0.22%)
Mar 30, 2010 3.880 4.009 3.837 3.958 22,012 +0.09(+2.23%)
Mar 29, 2010 3.880 3.906 3.854 3.871 22,063 +0.08(+2.05%)
Mar 26, 2010 3.785 3.940 3.785 3.794 37,635 -0.03(-0.68%)
Mar 25, 2010 3.923 3.958 3.820 3.820 28,658 -0.03(-0.89%)
Mar 24, 2010 3.828 3.898 3.759 3.854 25,979 +0.02(+0.45%)
Mar 23, 2010 3.846 3.846 3.759 3.837 15,425 -0.01(-0.23%)
Mar 22, 2010 3.682 3.914 3.639 3.846 23,082 +0.16(+4.21%)
Mar 19, 2010 3.751 3.794 3.690 3.690 60,760 -0.09(-2.28%)
Mar 18, 2010 3.716 3.802 3.708 3.777 20,760 +0.06(+1.62%)
Mar 17, 2010 3.682 3.742 3.664 3.716 89,562 +0.00(+0.00%)
Mar 16, 2010 3.733 3.742 3.664 3.716 68,938 +0.01(+0.23%)
Mar 15, 2010 3.725 3.742 3.682 3.708 35,438 +0.00(+0.00%)
Mar 12, 2010 3.708 3.742 3.656 3.708 46,482 -0.02(-0.46%)
Mar 11, 2010 3.708 3.759 3.639 3.725 58,517 +0.02(+0.47%)
Mar 10, 2010 3.708 3.708 3.544 3.708 30,450 +0.03(+0.70%)
Mar 09, 2010 3.656 3.742 3.639 3.682 63,712 -0.02(-0.46%)
Mar 08, 2010 3.664 3.708 3.552 3.699 32,743 +0.03(+0.94%)
Mar 05, 2010 3.647 3.664 3.545 3.664 29,062 +0.05(+1.43%)
Mar 04, 2010 3.578 3.639 3.578 3.613 16,701 -0.03(-0.95%)
Mar 03, 2010 3.518 3.656 3.449 3.647 20,088 +0.09(+2.42%)
Mar 02, 2010 3.432 3.621 3.432 3.561 25,341 +0.07(+1.98%)
Mar 01, 2010 3.509 3.570 3.407 3.492 36,913 +0.01(+0.25%)
Feb 26, 2010 3.363 3.492 3.363 3.483 51,663 +0.11(+3.32%)
Feb 25, 2010 3.337 3.509 3.311 3.371 144,858 -0.13(-3.69%)
Feb 24, 2010 3.501 3.546 3.354 3.501 28,362 -0.03(-0.98%)
Feb 23, 2010 3.742 3.785 3.501 3.535 23,304 -0.16(-4.21%)
Feb 22, 2010 3.768 3.863 3.595 3.690 28,719 -0.06(-1.61%)
Feb 19, 2010 3.725 3.820 3.682 3.751 29,168 -0.03(-0.68%)
Feb 18, 2010 3.621 3.914 3.578 3.777 98,873 +0.46(+13.77%)
Feb 17, 2010 3.294 3.385 3.233 3.320 15,417 -0.03(-0.77%)
Feb 16, 2010 3.242 3.345 3.242 3.345 9,539 +0.09(+2.92%)
Feb 12, 2010 3.285 3.251 3.251 3.251 2,783 -0.04(-1.31%)
Feb 11, 2010 3.259 3.294 3.251 3.294 2,203 +0.03(+0.79%)
Feb 09, 2010 3.233 3.268 3.268 3.268 10,322 -0.01(-0.26%)
Feb 08, 2010 3.259 3.285 3.233 3.276 6,146 +0.00(+0.00%)
Feb 05, 2010 3.233 3.285 3.233 3.276 13,337 +0.02(+0.53%)
Feb 04, 2010 3.285 3.363 3.251 3.259 32,213 -0.06(-1.82%)
Feb 03, 2010 3.311 3.371 3.311 3.320 4,755 +0.00(+0.00%)
Feb 02, 2010 3.320 3.347 3.268 3.320 9,463 +0.00(+0.00%)
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.