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

Carriage Services (NY: CSV )

26.31 +0.76 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2010 4.087 4.130 4.001 4.052 18,274 -0.03(-0.84%)
Nov 29, 2010 4.147 4.147 3.880 4.087 65,372 -0.06(-1.46%)
Nov 26, 2010 4.311 4.311 4.052 4.147 44,011 -0.11(-2.63%)
Nov 24, 2010 4.259 4.259 4.259 4.259 12,760 -0.02(-0.40%)
Nov 23, 2010 4.346 4.346 4.182 4.277 33,434 -0.12(-2.75%)
Nov 22, 2010 4.415 4.501 4.371 4.397 20,307 +0.03(+0.59%)
Nov 19, 2010 4.449 4.449 4.320 4.371 64,223 -0.06(-1.36%)
Nov 18, 2010 4.527 4.544 4.380 4.432 15,723 +0.01(+0.19%)
Nov 17, 2010 4.389 4.432 4.389 4.423 2,652 +0.01(+0.20%)
Nov 16, 2010 4.466 4.518 4.354 4.415 38,811 -0.04(-0.97%)
Nov 15, 2010 4.423 4.475 4.406 4.458 17,149 +0.07(+1.57%)
Nov 12, 2010 4.328 4.389 4.294 4.389 68,077 +0.02(+0.39%)
Nov 11, 2010 4.397 4.432 4.294 4.371 26,744 -0.03(-0.59%)
Nov 10, 2010 4.397 4.397 4.311 4.397 24,744 +0.02(+0.39%)
Nov 09, 2010 4.518 4.544 4.380 4.380 22,375 -0.15(-3.24%)
Nov 08, 2010 4.544 4.578 4.501 4.527 17,607 -0.02(-0.38%)
Nov 05, 2010 4.527 4.561 4.492 4.544 52,964 +0.09(+2.13%)
Nov 04, 2010 4.509 4.509 4.432 4.449 28,932 -0.03(-0.77%)
Nov 03, 2010 4.518 4.535 4.449 4.484 4,207 +0.03(+0.58%)
Nov 02, 2010 4.509 4.544 4.458 4.458 3,700 -0.05(-1.15%)
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.