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

Carriage Services (NY: CSV )

25.69 -0.05 (-0.19%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 7, 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 (%)
Aug 31, 2009 3.449 3.526 3.449 3.526 12,198 +0.00(+0.00%)
Aug 28, 2009 3.621 3.621 3.449 3.526 66,177 -0.01(-0.24%)
Aug 27, 2009 3.406 3.561 3.363 3.535 27,266 +0.09(+2.50%)
Aug 26, 2009 3.406 3.466 3.371 3.449 12,293 +0.06(+1.78%)
Aug 25, 2009 3.380 3.492 3.363 3.389 22,533 -0.06(-1.75%)
Aug 24, 2009 3.561 3.561 3.363 3.449 20,742 -0.05(-1.48%)
Aug 21, 2009 3.190 3.613 3.190 3.501 39,513 -0.02(-0.49%)
Aug 20, 2009 3.561 3.561 3.466 3.518 9,046 -0.04(-1.21%)
Aug 19, 2009 3.639 3.647 3.509 3.561 11,365 -0.09(-2.36%)
Aug 18, 2009 3.371 3.647 3.371 3.647 31,033 +0.23(+6.82%)
Aug 17, 2009 3.406 3.460 3.406 3.414 13,268 -0.04(-1.25%)
Aug 14, 2009 3.483 3.483 3.449 3.458 8,125 +0.01(+0.25%)
Aug 13, 2009 3.457 3.466 3.363 3.449 20,667 +0.00(+0.13%)
Aug 12, 2009 3.483 3.509 3.371 3.445 17,943 -0.04(-1.11%)
Aug 11, 2009 3.409 3.518 3.406 3.483 15,581 +0.03(+0.75%)
Aug 10, 2009 3.432 3.526 3.431 3.458 61,813 +0.02(+0.50%)
Aug 07, 2009 3.233 3.440 3.199 3.440 40,900 +0.17(+5.28%)
Aug 06, 2009 3.182 3.268 3.164 3.268 23,518 +0.09(+2.71%)
Aug 05, 2009 3.104 3.182 3.104 3.182 5,219 +0.08(+2.50%)
Aug 04, 2009 3.121 3.276 3.061 3.104 30,622 -0.09(-2.70%)
Aug 03, 2009 3.173 3.199 3.121 3.190 39,196 +0.04(+1.37%)
Jul 31, 2009 3.061 3.268 3.061 3.147 133,015 +0.33(+11.62%)
Jul 30, 2009 2.845 2.871 2.759 2.819 24,152 -0.03(-1.21%)
Jul 29, 2009 2.768 2.871 2.759 2.854 16,280 +0.09(+3.44%)
Jul 28, 2009 2.831 2.862 2.742 2.759 13,822 -0.16(-5.60%)
Jul 27, 2009 2.906 3.009 2.819 2.923 29,749 +0.04(+1.50%)
Jul 24, 2009 2.940 3.052 2.863 2.880 1,796 -0.04(-1.47%)
Jul 23, 2009 2.811 3.001 2.811 2.923 24,403 +0.09(+3.04%)
Jul 22, 2009 2.768 2.940 2.742 2.837 34,324 +0.09(+3.46%)
Jul 21, 2009 2.802 2.828 2.725 2.742 11,250 -0.06(-2.15%)
Jul 20, 2009 2.716 2.837 2.716 2.802 12,641 +0.02(+0.62%)
Jul 17, 2009 2.733 2.871 2.733 2.785 14,729 -0.06(-2.12%)
Jul 16, 2009 2.863 2.992 2.716 2.845 44,768 +0.02(+0.61%)
Jul 15, 2009 2.621 2.828 2.621 2.828 72,371 +0.15(+5.47%)
Jul 14, 2009 2.638 2.742 2.621 2.682 15,309 +0.00(+0.00%)
Jul 13, 2009 2.259 2.690 2.259 2.682 40,824 +0.00(+0.00%)
Jul 10, 2009 2.742 2.828 2.664 2.682 25,341 -0.07(-2.51%)
Jul 09, 2009 2.725 2.794 2.630 2.750 33,726 +0.00(+0.00%)
Jul 08, 2009 2.848 2.871 2.707 2.750 30,487 -0.12(-4.20%)
Jul 07, 2009 2.707 2.906 2.707 2.871 31,566 +0.13(+4.72%)
Jul 06, 2009 2.776 2.828 2.664 2.742 40,824 -0.11(-3.93%)
Jul 02, 2009 2.932 2.949 2.819 2.854 53,304 -0.13(-4.34%)
Jul 01, 2009 3.052 3.078 2.828 2.983 42,632 -0.09(-3.08%)
Jun 30, 2009 2.923 3.078 2.914 3.078 93,214 +0.22(+7.53%)
Jun 29, 2009 2.638 2.880 2.604 2.863 75,734 +0.16(+6.07%)
Jun 26, 2009 2.716 2.776 2.569 2.699 26,327 -0.08(-2.80%)
Jun 25, 2009 2.802 2.863 2.776 2.776 31,272 -0.07(-2.42%)
Jun 24, 2009 2.811 2.888 2.802 2.845 15,439 +0.02(+0.61%)
Jun 23, 2009 2.837 2.983 2.768 2.828 45,472 -0.03(-1.20%)
Jun 22, 2009 3.113 3.138 2.595 2.863 102,224 -0.35(-10.99%)
Jun 19, 2009 3.164 3.268 3.164 3.216 11,741 +0.09(+3.04%)
Jun 18, 2009 3.095 3.242 3.095 3.121 10,090 -0.03(-0.82%)
Jun 17, 2009 3.078 3.190 3.061 3.147 23,601 +0.01(+0.27%)
Jun 16, 2009 3.190 3.190 3.121 3.138 18,579 -0.05(-1.62%)
Jun 15, 2009 3.190 3.190 3.026 3.190 35,694 +0.02(+0.54%)
Jun 12, 2009 3.363 3.423 3.113 3.173 42,717 -0.21(-6.12%)
Jun 11, 2009 3.285 3.380 3.233 3.380 31,430 +0.15(+4.53%)
Jun 10, 2009 3.182 3.268 3.130 3.233 21,344 +0.05(+1.63%)
Jun 09, 2009 3.259 3.259 3.052 3.182 83,632 -0.10(-3.15%)
Jun 08, 2009 3.397 3.397 3.242 3.285 51,559 -0.17(-4.99%)
Jun 05, 2009 3.535 3.535 3.380 3.458 29,512 -0.02(-0.50%)
Jun 04, 2009 3.337 3.544 3.337 3.475 62,037 +0.09(+2.81%)
Jun 03, 2009 3.225 3.389 3.225 3.380 30,533 +0.08(+2.35%)
Jun 02, 2009 3.138 3.302 2.966 3.302 64,994 +0.09(+2.96%)
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.