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 (%)
Sep 30, 2010 4.096 4.371 4.096 4.320 69,790 +0.21(+5.03%)
Sep 29, 2010 4.225 4.225 4.113 4.113 20,792 -0.11(-2.65%)
Sep 28, 2010 4.182 4.234 4.173 4.225 7,038 +0.03(+0.82%)
Sep 27, 2010 4.182 4.190 4.139 4.190 19,885 +0.00(+0.00%)
Sep 24, 2010 4.147 4.208 4.139 4.190 23,752 +0.04(+1.04%)
Sep 23, 2010 4.139 4.199 4.139 4.147 26,983 -0.03(-0.62%)
Sep 22, 2010 4.208 4.208 4.147 4.173 30,429 -0.01(-0.21%)
Sep 21, 2010 4.234 4.239 4.087 4.182 27,252 -0.04(-1.02%)
Sep 20, 2010 4.173 4.225 4.061 4.225 43,198 +0.12(+2.94%)
Sep 17, 2010 4.104 4.139 4.087 4.104 24,129 +0.02(+0.42%)
Sep 15, 2010 4.027 4.087 4.027 4.087 7,224 +0.07(+1.72%)
Sep 14, 2010 4.052 4.070 3.932 4.018 4,523 -0.01(-0.21%)
Sep 13, 2010 4.044 4.070 3.889 4.027 14,824 +0.04(+1.08%)
Sep 10, 2010 4.070 4.096 3.880 3.983 28,251 -0.15(-3.55%)
Sep 09, 2010 4.147 4.173 4.096 4.130 19,206 +0.04(+1.05%)
Sep 08, 2010 4.070 4.147 4.035 4.087 13,251 +0.07(+1.71%)
Sep 07, 2010 3.992 4.078 3.992 4.018 13,665 +0.03(+0.65%)
Sep 03, 2010 4.018 4.078 3.966 3.992 9,008 +0.00(+0.00%)
Sep 02, 2010 4.052 4.096 3.958 3.992 15,702 -0.03(-0.64%)
Sep 01, 2010 3.966 4.061 3.940 4.018 17,108 +0.14(+3.56%)
Aug 31, 2010 3.914 3.966 3.880 3.880 7,680 -0.04(-1.10%)
Aug 30, 2010 3.966 3.983 3.923 3.923 14,432 -0.02(-0.44%)
Aug 27, 2010 3.940 3.992 3.854 3.940 22,277 +0.06(+1.56%)
Aug 26, 2010 3.889 3.940 3.811 3.880 14,381 +0.00(+0.00%)
Aug 25, 2010 3.880 3.923 3.854 3.880 10,957 +0.00(+0.00%)
Aug 24, 2010 3.880 3.940 3.785 3.880 30,546 +0.00(+0.00%)
Aug 23, 2010 3.932 3.949 3.871 3.880 35,175 +0.00(+0.00%)
Aug 20, 2010 4.027 4.027 3.673 3.880 56,592 -0.04(-1.10%)
Aug 19, 2010 4.087 4.087 3.889 3.923 22,058 -0.09(-2.15%)
Aug 18, 2010 3.958 4.087 3.923 4.009 36,714 +0.07(+1.75%)
Aug 17, 2010 3.949 3.958 3.906 3.940 9,264 +0.03(+0.66%)
Aug 16, 2010 3.837 3.949 3.837 3.914 27,745 +0.02(+0.53%)
Aug 13, 2010 3.894 3.940 3.863 3.894 18,150 +0.01(+0.36%)
Aug 12, 2010 3.932 3.966 3.854 3.880 62,400 +0.00(+0.00%)
Aug 11, 2010 3.889 3.992 3.863 3.880 17,603 -0.16(-3.85%)
Aug 10, 2010 3.940 4.035 3.923 4.035 3,711 +0.01(+0.21%)
Aug 09, 2010 3.966 4.061 3.949 4.027 45,498 +0.08(+1.97%)
Aug 06, 2010 3.949 4.096 3.949 3.949 12,119 -0.04(-1.08%)
Aug 05, 2010 4.139 4.139 3.992 3.992 34,472 -0.05(-1.28%)
Aug 04, 2010 4.035 4.096 4.035 4.044 10,469 +0.05(+1.30%)
Aug 03, 2010 4.044 4.121 3.897 3.992 13,615 -0.02(-0.43%)
Aug 02, 2010 4.052 4.052 3.949 4.009 24,964 -0.01(-0.21%)
Jul 30, 2010 4.018 4.052 3.889 4.018 19,078 +0.02(+0.43%)
Jul 29, 2010 3.880 4.044 3.880 4.001 14,529 +0.06(+1.53%)
Jul 28, 2010 3.923 3.983 3.923 3.940 15,831 +0.03(+0.88%)
Jul 27, 2010 3.871 3.949 3.733 3.906 23,005 -0.02(-0.44%)
Jul 26, 2010 3.863 3.949 3.768 3.923 12,989 -0.02(-0.44%)
Jul 23, 2010 3.940 3.940 3.880 3.940 13,236 -0.03(-0.65%)
Jul 22, 2010 3.889 4.001 3.880 3.966 17,501 +0.07(+1.77%)
Jul 21, 2010 3.863 3.897 3.854 3.897 15,904 +0.02(+0.44%)
Jul 20, 2010 3.639 3.906 3.639 3.880 27,360 +0.15(+3.93%)
Jul 19, 2010 3.777 3.777 3.449 3.733 73,708 -0.06(-1.59%)
Jul 16, 2010 3.794 3.983 3.794 3.794 18,185 -0.18(-4.56%)
Jul 15, 2010 4.070 4.130 3.966 3.975 18,382 -0.08(-1.91%)
Jul 14, 2010 4.061 4.097 3.992 4.052 26,848 -0.04(-1.05%)
Jul 13, 2010 4.096 4.096 3.975 4.096 26,559 +0.03(+0.64%)
Jul 12, 2010 3.837 4.096 3.837 4.070 30,586 +0.18(+4.66%)
Jul 09, 2010 3.889 4.035 3.889 3.889 73,978 -0.12(-3.01%)
Jul 08, 2010 3.975 4.044 3.906 4.009 21,560 +0.07(+1.75%)
Jul 07, 2010 3.897 3.992 3.880 3.940 21,108 +0.05(+1.33%)
Jul 06, 2010 4.070 4.070 3.889 3.889 43,188 -0.21(-5.05%)
Jul 02, 2010 4.096 4.096 3.914 4.096 30,568 +0.17(+4.40%)
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.