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 (%)
May 28, 2010 4.027 4.061 3.906 4.027 40,474 -0.03(-0.64%)
May 27, 2010 4.052 4.397 4.035 4.052 177,149 +0.08(+1.95%)
May 26, 2010 3.966 4.035 3.966 3.975 13,453 +0.05(+1.32%)
May 25, 2010 3.897 3.983 3.734 3.923 63,336 -0.04(-1.09%)
May 24, 2010 3.958 4.087 3.880 3.966 44,072 +0.00(+0.00%)
May 21, 2010 3.906 4.061 3.794 3.966 48,289 -0.04(-1.08%)
May 20, 2010 4.035 4.096 3.949 4.009 54,040 -0.12(-2.92%)
May 19, 2010 4.113 4.199 4.096 4.130 19,115 +0.01(+0.21%)
May 18, 2010 4.190 4.208 4.113 4.121 11,690 -0.07(-1.65%)
May 17, 2010 4.268 4.294 4.182 4.190 12,820 -0.05(-1.22%)
May 14, 2010 4.242 4.259 4.199 4.242 14,207 -0.04(-1.01%)
May 13, 2010 4.285 4.294 4.190 4.285 8,395 -0.03(-0.60%)
May 12, 2010 4.311 4.311 4.259 4.311 26,785 +0.02(+0.40%)
May 11, 2010 4.251 4.302 4.251 4.294 26,681 +0.05(+1.22%)
May 10, 2010 4.251 4.268 4.225 4.242 12,361 +0.04(+1.03%)
May 07, 2010 4.302 4.311 4.096 4.199 24,624 -0.04(-1.02%)
May 06, 2010 4.277 4.311 3.992 4.242 44,700 -0.03(-0.61%)
May 05, 2010 4.182 4.294 4.165 4.268 18,383 +0.09(+2.27%)
May 04, 2010 4.234 4.294 4.173 4.173 19,498 -0.10(-2.42%)
May 03, 2010 4.311 4.311 4.199 4.277 40,462 -0.01(-0.20%)
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%)
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.