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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 1.431 2.069 1.250 2.069 0 +0.78(+60.00%)
Feb 26, 2009 1.328 1.328 0.9484 1.293 347,242 -0.07(-4.87%)
Feb 25, 2009 1.500 1.500 1.293 1.360 65,981 -0.06(-4.44%)
Feb 24, 2009 1.423 1.509 1.362 1.423 44,033 -0.07(-4.62%)
Feb 23, 2009 1.552 1.612 1.173 1.492 211,713 -0.16(-9.42%)
Feb 20, 2009 1.630 1.681 1.543 1.647 0 -0.03(-1.55%)
Feb 19, 2009 1.707 1.716 1.664 1.673 9,881 +0.00(+0.00%)
Feb 18, 2009 1.750 1.750 1.647 1.673 5,219 -0.08(-4.43%)
Feb 17, 2009 1.759 1.837 1.690 1.750 34,457 +0.06(+3.57%)
Feb 13, 2009 1.604 1.811 1.604 1.690 7,654 +0.09(+5.95%)
Feb 12, 2009 1.768 1.768 1.543 1.595 18,081 -0.05(-3.14%)
Feb 11, 2009 1.699 1.699 1.552 1.647 50,420 -0.00(-0.00%)
Feb 10, 2009 1.733 1.742 1.638 1.647 31,488 -0.07(-4.02%)
Feb 09, 2009 1.724 1.750 1.664 1.716 92,760 -0.04(-2.45%)
Feb 06, 2009 1.854 1.958 1.664 1.759 138,985 -0.11(-5.99%)
Feb 05, 2009 1.923 1.923 1.854 1.871 175,297 +0.09(+4.83%)
Feb 04, 2009 1.802 1.957 1.750 1.785 82,286 -0.06(-3.27%)
Feb 03, 2009 1.854 2.009 1.681 1.845 79,503 +0.03(+1.90%)
Feb 02, 2009 1.974 1.974 1.638 1.811 59,350 -0.09(-4.98%)
Jan 30, 2009 1.897 1.914 1.724 1.906 0 -0.03(-1.78%)
Jan 29, 2009 2.069 2.069 1.802 1.940 40,191 -0.03(-1.75%)
Jan 28, 2009 1.940 1.974 1.909 1.974 5,567 +0.00(+0.00%)
Jan 27, 2009 1.949 2.018 1.802 1.974 30,610 +0.04(+2.23%)
Jan 26, 2009 1.949 1.983 1.897 1.931 24,935 -0.06(-3.03%)
Jan 23, 2009 1.931 2.026 1.931 1.992 19,426 -0.04(-1.91%)
Jan 22, 2009 2.000 2.069 1.906 2.031 10,786 -0.06(-2.69%)
Jan 21, 2009 1.862 2.087 1.854 2.087 38,227 +0.22(+12.04%)
Jan 20, 2009 1.949 1.974 1.854 1.862 29,342 -0.11(-5.68%)
Jan 16, 2009 2.078 2.095 1.949 1.974 0 -0.15(-6.91%)
Jan 15, 2009 2.173 2.207 2.009 2.121 41,926 -0.11(-5.02%)
Jan 14, 2009 2.104 2.233 2.078 2.233 56,943 +0.09(+4.44%)
Jan 13, 2009 2.069 2.147 2.018 2.138 32,010 +0.06(+2.90%)
Jan 12, 2009 2.035 2.138 1.949 2.078 26,269 -0.02(-0.82%)
Jan 09, 2009 2.035 2.130 2.018 2.095 22,367 +0.02(+0.83%)
Jan 08, 2009 1.949 2.112 1.949 2.078 68,079 +0.14(+7.11%)
Jan 07, 2009 1.949 2.009 1.906 1.940 23,195 -0.08(-3.85%)
Jan 06, 2009 2.061 2.061 1.974 2.018 46,232 +0.05(+2.63%)
Jan 05, 2009 1.837 2.061 1.811 1.966 76,476 +0.12(+6.54%)
Jan 02, 2009 1.733 1.854 1.733 1.845 0 +0.11(+6.47%)
Jan 01, 2009 1.543 1.768 1.543 1.733 0 +0.00(+0.00%)
Dec 31, 2008 1.543 1.768 1.543 1.733 70,254 +0.15(+9.24%)
Dec 30, 2008 1.621 1.673 1.578 1.586 47,899 -0.02(-1.07%)
Dec 29, 2008 1.716 1.716 1.509 1.604 96,236 -0.06(-3.63%)
Dec 26, 2008 1.664 1.724 1.655 1.664 0 -0.02(-1.03%)
Dec 24, 2008 1.561 1.707 1.561 1.681 44,624 +0.13(+8.33%)
Dec 23, 2008 1.526 1.699 1.509 1.552 349,356 +0.02(+1.12%)
Dec 22, 2008 1.586 1.664 1.492 1.535 226,427 -0.07(-4.30%)
Dec 19, 2008 1.569 1.604 1.431 1.604 62,762 +0.07(+4.49%)
Dec 18, 2008 1.595 1.604 1.535 1.535 41,337 -0.04(-2.73%)
Dec 17, 2008 1.535 1.655 1.518 1.578 25,765 -0.03(-2.14%)
Dec 16, 2008 1.724 1.724 1.604 1.612 77,904 -0.07(-4.10%)
Dec 15, 2008 1.776 1.827 1.621 1.681 50,130 -0.14(-7.58%)
Dec 12, 2008 1.724 1.819 1.681 1.819 0 +0.08(+4.46%)
Dec 11, 2008 1.750 1.750 1.724 1.742 46,820 -0.02(-0.99%)
Dec 10, 2008 1.724 1.768 1.707 1.759 39,172 +0.04(+2.51%)
Dec 09, 2008 1.759 1.802 1.690 1.716 57,173 -0.01(-0.50%)
Dec 08, 2008 1.862 1.862 1.690 1.724 56,938 -0.02(-0.99%)
Dec 05, 2008 1.888 1.888 1.724 1.742 0 -0.11(-6.05%)
Dec 04, 2008 2.000 2.000 1.837 1.854 40,523 -0.11(-5.70%)
Dec 03, 2008 1.940 2.087 1.897 1.966 61,201 -0.19(-8.80%)
Dec 02, 2008 1.871 2.156 1.854 2.156 29,797 +0.22(+11.11%)
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.