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 (%)
Jun 30, 2010 3.958 4.052 3.958 4.018 29,143 +0.08(+1.97%)
Jun 29, 2010 3.975 4.052 3.923 3.940 39,966 -0.07(-1.72%)
Jun 25, 2010 4.009 4.121 3.975 4.009 37,390 +0.02(+0.43%)
Jun 24, 2010 3.983 4.096 3.983 3.992 12,800 -0.11(-2.73%)
Jun 23, 2010 4.104 4.130 4.009 4.104 7,412 +0.03(+0.63%)
Jun 22, 2010 4.190 4.190 4.070 4.078 22,602 -0.11(-2.67%)
Jun 21, 2010 4.234 4.234 4.104 4.190 21,546 +0.09(+2.10%)
Jun 18, 2010 4.104 4.104 4.001 4.104 9,161 +0.03(+0.85%)
Jun 17, 2010 4.061 4.182 4.001 4.070 30,056 -0.01(-0.21%)
Jun 16, 2010 4.173 4.173 3.889 4.078 34,943 -0.03(-0.63%)
Jun 15, 2010 4.139 4.225 4.061 4.104 19,832 -0.03(-0.63%)
Jun 14, 2010 4.147 4.259 4.130 4.130 16,596 -0.01(-0.21%)
Jun 11, 2010 4.104 4.173 4.070 4.139 8,118 +0.01(+0.21%)
Jun 10, 2010 4.096 4.214 4.096 4.130 7,596 +0.06(+1.48%)
Jun 09, 2010 4.072 4.156 4.018 4.070 23,456 +0.03(+0.85%)
Jun 08, 2010 4.139 4.165 3.975 4.035 47,621 -0.09(-2.30%)
Jun 07, 2010 4.156 4.156 4.087 4.130 37,275 -0.03(-0.83%)
Jun 04, 2010 4.165 4.173 3.975 4.165 63,948 +0.07(+1.68%)
Jun 03, 2010 4.052 4.216 4.009 4.096 30,410 +0.03(+0.64%)
Jun 02, 2010 4.009 4.130 3.871 4.070 36,539 +0.04(+1.07%)
Jun 01, 2010 3.983 4.156 3.682 4.027 38,371 +0.00(+0.00%)
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%)
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.