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

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 3.397 3.389 3.389 3.389 7,770 +0.02(+0.51%)
Dec 30, 2009 3.389 3.414 3.363 3.371 6,436 -0.02(-0.64%)
Dec 29, 2009 3.389 3.423 3.354 3.393 14,358 +0.00(+0.13%)
Dec 28, 2009 3.389 3.389 3.354 3.389 11,948 +0.05(+1.55%)
Dec 24, 2009 3.363 3.371 3.242 3.337 7,306 -0.03(-1.02%)
Dec 23, 2009 3.397 3.432 3.363 3.371 16,580 +0.01(+0.26%)
Dec 22, 2009 3.354 3.432 3.354 3.363 10,380 +0.01(+0.26%)
Dec 21, 2009 3.466 3.509 3.354 3.354 27,836 -0.16(-4.66%)
Dec 18, 2009 3.380 3.526 3.328 3.518 30,587 +0.16(+4.62%)
Dec 17, 2009 3.397 3.432 3.337 3.363 21,750 +0.01(+0.26%)
Dec 16, 2009 3.190 3.363 3.190 3.354 38,497 +0.20(+6.28%)
Dec 15, 2009 3.052 3.233 3.052 3.156 37,254 +0.09(+2.81%)
Dec 14, 2009 3.199 3.199 3.070 3.070 70,477 -0.13(-4.04%)
Dec 11, 2009 3.294 3.399 2.983 3.199 122,749 -0.08(-2.37%)
Dec 10, 2009 3.354 3.397 3.276 3.276 27,402 -0.04(-1.24%)
Dec 09, 2009 3.371 3.397 3.294 3.318 68,666 -0.08(-2.34%)
Dec 08, 2009 3.337 3.486 3.320 3.397 24,090 -0.04(-1.25%)
Dec 07, 2009 3.389 3.539 3.389 3.440 22,453 +0.02(+0.50%)
Dec 04, 2009 3.363 3.488 3.363 3.423 16,318 +0.03(+0.76%)
Dec 03, 2009 3.397 3.531 3.397 3.397 50,859 +0.01(+0.25%)
Dec 02, 2009 3.466 3.501 3.389 3.389 18,001 -0.08(-2.24%)
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.