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

Carriage Services (NY: CSV )

25.74 -0.26 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 30, 2009 3.483 3.613 3.233 3.276 54,707 -0.18(-5.24%)
Oct 29, 2009 3.923 3.923 3.406 3.458 110,458 -0.35(-9.28%)
Oct 28, 2009 3.751 3.906 3.751 3.811 2,928 -0.03(-0.90%)
Oct 27, 2009 3.802 3.897 3.802 3.846 16,961 +0.00(+0.00%)
Oct 26, 2009 3.802 3.863 3.673 3.846 36,966 +0.03(+0.91%)
Oct 23, 2009 3.820 3.820 3.777 3.811 8,118 -0.01(-0.23%)
Oct 22, 2009 3.699 3.828 3.699 3.820 19,075 +0.16(+4.24%)
Oct 21, 2009 3.854 3.958 3.664 3.664 24,833 -0.19(-4.92%)
Oct 20, 2009 3.846 3.863 3.846 3.854 12,699 +0.09(+2.29%)
Oct 19, 2009 3.621 3.846 3.621 3.768 37,740 +0.06(+1.63%)
Oct 16, 2009 3.526 3.871 3.518 3.708 57,866 +0.21(+5.91%)
Oct 15, 2009 3.501 3.552 3.432 3.501 31,424 +0.04(+1.25%)
Oct 14, 2009 3.483 3.526 3.440 3.458 14,243 -0.02(-0.50%)
Oct 13, 2009 3.483 3.526 3.449 3.475 11,303 -0.03(-0.74%)
Oct 12, 2009 3.449 3.544 3.407 3.501 26,227 +0.05(+1.50%)
Oct 09, 2009 3.397 3.526 3.397 3.449 14,550 +0.01(+0.25%)
Oct 08, 2009 3.478 3.570 3.423 3.440 40,418 +0.00(+0.00%)
Oct 07, 2009 3.449 3.509 3.419 3.440 19,230 +0.01(+0.25%)
Oct 06, 2009 3.268 3.449 3.268 3.432 39,185 +0.10(+3.11%)
Oct 05, 2009 3.328 3.363 3.242 3.328 10,446 +0.01(+0.26%)
Oct 02, 2009 3.337 3.380 3.190 3.320 35,036 -0.02(-0.52%)
Oct 01, 2009 3.363 3.440 3.337 3.337 42,628 -0.03(-0.77%)
Sep 30, 2009 3.397 3.414 3.363 3.363 28,105 -0.04(-1.27%)
Sep 29, 2009 3.423 3.423 3.371 3.406 37,577 -0.03(-0.75%)
Sep 28, 2009 3.380 3.475 3.380 3.432 10,907 +0.03(+0.76%)
Sep 25, 2009 3.406 3.458 3.380 3.406 15,193 +0.01(+0.23%)
Sep 24, 2009 3.449 3.552 3.389 3.398 17,060 -0.05(-1.47%)
Sep 23, 2009 3.535 3.578 3.449 3.449 24,696 -0.05(-1.48%)
Sep 22, 2009 3.414 3.526 3.371 3.501 12,873 +0.07(+2.01%)
Sep 21, 2009 3.475 3.475 3.414 3.432 16,318 +0.05(+1.53%)
Sep 18, 2009 3.492 3.604 3.380 3.380 69,202 -0.10(-2.97%)
Sep 17, 2009 3.406 3.483 3.380 3.483 21,746 +0.05(+1.51%)
Sep 16, 2009 3.518 3.518 3.414 3.432 29,392 -0.04(-1.24%)
Sep 15, 2009 3.302 3.483 3.302 3.475 25,049 +0.08(+2.28%)
Sep 14, 2009 3.440 3.466 3.371 3.397 27,484 -0.05(-1.50%)
Sep 11, 2009 3.466 3.475 3.432 3.449 20,096 -0.00(-0.00%)
Sep 10, 2009 3.483 3.483 3.449 3.449 11,592 -0.03(-0.74%)
Sep 09, 2009 3.509 3.509 3.440 3.475 32,996 +0.00(+0.00%)
Sep 08, 2009 3.518 3.526 3.449 3.475 10,264 +0.03(+0.75%)
Sep 04, 2009 3.449 3.475 3.440 3.449 11,255 +0.00(+0.00%)
Sep 03, 2009 3.397 3.449 3.389 3.449 18,788 +0.06(+1.78%)
Sep 02, 2009 3.397 3.414 3.363 3.389 7,967 -0.01(-0.25%)
Sep 01, 2009 3.466 3.466 3.371 3.397 111,007 -0.13(-3.67%)
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%)
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.