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 (%)
Nov 30, 2009 3.414 3.440 3.321 3.440 18,440 +0.05(+1.53%)
Nov 27, 2009 3.259 3.423 3.259 3.389 10,239 -0.05(-1.50%)
Nov 25, 2009 3.242 3.483 3.242 3.440 14,318 +0.15(+4.45%)
Nov 24, 2009 3.276 3.337 3.276 3.294 18,786 +0.06(+1.87%)
Nov 23, 2009 3.354 3.450 3.233 3.233 11,713 -0.14(-4.09%)
Nov 20, 2009 3.406 3.406 3.268 3.371 22,210 -0.02(-0.51%)
Nov 19, 2009 3.406 3.449 3.337 3.389 15,711 -0.08(-2.24%)
Nov 18, 2009 3.475 3.526 3.432 3.466 13,743 +0.03(+0.75%)
Nov 17, 2009 3.389 3.501 3.363 3.440 22,825 +0.08(+2.31%)
Nov 16, 2009 3.561 3.587 3.199 3.363 77,462 -0.19(-5.34%)
Nov 13, 2009 3.664 3.664 3.552 3.552 48,363 -0.16(-4.19%)
Nov 12, 2009 3.664 3.708 3.604 3.708 12,178 +0.09(+2.38%)
Nov 11, 2009 3.604 3.657 3.604 3.621 8,126 +0.07(+1.94%)
Nov 10, 2009 3.699 3.777 3.552 3.552 22,859 -0.19(-5.07%)
Nov 09, 2009 3.587 3.828 3.587 3.742 31,662 +0.11(+3.09%)
Nov 06, 2009 3.759 3.777 3.570 3.630 53,164 -0.21(-5.39%)
Nov 05, 2009 3.587 3.837 3.535 3.837 74,371 +0.32(+9.07%)
Nov 04, 2009 3.501 3.664 3.475 3.518 67,487 +0.11(+3.29%)
Nov 03, 2009 3.320 3.420 3.320 3.406 25,979 +0.13(+3.95%)
Nov 02, 2009 2.630 3.276 2.630 3.276 58,726 +0.00(+0.00%)
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%)
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.