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

Carriage Services (NY: CSV )

25.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Jun 01, 2009 3.138 3.207 3.095 3.207 44,413 +0.08(+2.48%)
May 29, 2009 2.768 3.130 2.768 3.130 186,796 +0.29(+10.33%)
May 28, 2009 2.837 2.923 2.819 2.837 25,747 +0.02(+0.61%)
May 27, 2009 2.811 2.914 2.811 2.819 19,948 -0.02(-0.61%)
May 26, 2009 2.759 2.929 2.759 2.837 18,556 +0.00(+0.00%)
May 22, 2009 2.759 2.975 2.759 2.837 25,886 +0.04(+1.54%)
May 21, 2009 2.897 3.087 2.785 2.794 96,628 -0.16(-5.26%)
May 20, 2009 2.811 2.949 2.759 2.949 51,900 +0.10(+3.64%)
May 19, 2009 2.837 2.888 2.802 2.845 74,516 +0.00(+0.00%)
May 18, 2009 2.845 2.880 2.794 2.845 67,801 -0.03(-1.20%)
May 15, 2009 2.906 2.932 2.647 2.880 66,722 -0.07(-2.34%)
May 14, 2009 2.785 2.949 2.759 2.949 25,916 +0.16(+5.88%)
May 13, 2009 2.906 2.906 2.742 2.785 43,384 -0.10(-3.58%)
May 12, 2009 2.776 2.932 2.733 2.888 129,246 +0.16(+6.01%)
May 11, 2009 2.802 2.802 2.587 2.725 63,177 -0.15(-5.11%)
May 08, 2009 2.725 2.923 2.656 2.871 164,835 +0.11(+4.06%)
May 07, 2009 2.906 2.906 2.544 2.759 290,623 -0.15(-5.04%)
May 06, 2009 2.509 2.906 2.509 2.906 122,730 +0.11(+4.01%)
May 05, 2009 2.535 2.794 2.535 2.794 90,901 +0.20(+7.64%)
May 04, 2009 2.630 2.630 2.595 2.595 116,691 -0.08(-2.90%)
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.