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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1.438 2.078 1.256 2.078 0 +0.78(+60.00%)
Feb 26, 2009 1.334 1.334 0.9526 1.299 345,719 -0.07(-4.87%)
Feb 25, 2009 1.507 1.507 1.299 1.366 65,692 -0.06(-4.44%)
Feb 24, 2009 1.429 1.516 1.368 1.429 43,840 -0.07(-4.62%)
Feb 23, 2009 1.559 1.619 1.178 1.498 210,784 -0.16(-9.42%)
Feb 20, 2009 1.637 1.689 1.550 1.654 0 -0.03(-1.55%)
Feb 19, 2009 1.715 1.723 1.671 1.680 9,838 +0.00(+0.00%)
Feb 18, 2009 1.758 1.758 1.654 1.680 5,196 -0.08(-4.43%)
Feb 17, 2009 1.767 1.845 1.697 1.758 34,306 +0.06(+3.57%)
Feb 13, 2009 1.611 1.819 1.611 1.697 7,621 +0.10(+5.95%)
Feb 12, 2009 1.775 1.775 1.550 1.602 18,001 -0.05(-3.14%)
Feb 11, 2009 1.706 1.706 1.559 1.654 50,199 -0.00(-0.01%)
Feb 10, 2009 1.741 1.749 1.645 1.654 31,350 -0.07(-4.02%)
Feb 09, 2009 1.732 1.758 1.671 1.723 92,353 -0.04(-2.45%)
Feb 06, 2009 1.862 1.967 1.671 1.767 138,375 -0.11(-5.99%)
Feb 05, 2009 1.931 1.931 1.862 1.879 174,528 +0.09(+4.83%)
Feb 04, 2009 1.810 1.966 1.758 1.793 81,925 -0.06(-3.27%)
Feb 03, 2009 1.862 2.018 1.689 1.853 79,155 +0.03(+1.90%)
Feb 02, 2009 1.983 1.983 1.645 1.819 59,089 -0.10(-4.98%)
Jan 30, 2009 1.905 1.923 1.732 1.914 0 -0.03(-1.78%)
Jan 29, 2009 2.078 2.078 1.810 1.949 40,015 -0.03(-1.75%)
Jan 28, 2009 1.949 1.983 1.917 1.983 5,542 +0.00(+0.00%)
Jan 27, 2009 1.957 2.026 1.810 1.983 30,476 +0.04(+2.23%)
Jan 26, 2009 1.957 1.992 1.905 1.940 24,826 -0.06(-3.03%)
Jan 23, 2009 1.940 2.035 1.940 2.001 19,341 -0.04(-1.91%)
Jan 22, 2009 2.009 2.078 1.914 2.039 10,738 -0.06(-2.69%)
Jan 21, 2009 1.871 2.096 1.862 2.096 38,060 +0.23(+12.04%)
Jan 20, 2009 1.957 1.983 1.862 1.871 29,214 -0.11(-5.68%)
Jan 16, 2009 2.087 2.104 1.957 1.983 0 -0.15(-6.91%)
Jan 15, 2009 2.182 2.217 2.018 2.130 41,742 -0.11(-5.02%)
Jan 14, 2009 2.113 2.243 2.087 2.243 56,693 +0.10(+4.44%)
Jan 13, 2009 2.078 2.156 2.026 2.148 31,869 +0.06(+2.90%)
Jan 12, 2009 2.044 2.148 1.957 2.087 26,154 -0.02(-0.82%)
Jan 09, 2009 2.044 2.139 2.026 2.104 22,269 +0.02(+0.83%)
Jan 08, 2009 1.957 2.122 1.957 2.087 67,781 +0.14(+7.11%)
Jan 07, 2009 1.957 2.018 1.914 1.949 23,094 -0.08(-3.85%)
Jan 06, 2009 2.070 2.070 1.983 2.026 46,030 +0.05(+2.63%)
Jan 05, 2009 1.845 2.070 1.819 1.975 76,141 +0.12(+6.54%)
Jan 02, 2009 1.741 1.862 1.741 1.853 0 +0.11(+6.47%)
Jan 01, 2009 1.550 1.775 1.550 1.741 0 +0.00(+0.00%)
Dec 31, 2008 1.550 1.775 1.550 1.741 69,946 +0.15(+9.24%)
Dec 30, 2008 1.628 1.680 1.585 1.593 47,689 -0.02(-1.08%)
Dec 29, 2008 1.723 1.723 1.516 1.611 95,814 -0.06(-3.63%)
Dec 26, 2008 1.671 1.732 1.663 1.671 0 -0.02(-1.03%)
Dec 24, 2008 1.567 1.715 1.567 1.689 44,428 +0.13(+8.33%)
Dec 23, 2008 1.533 1.706 1.516 1.559 347,824 +0.02(+1.12%)
Dec 22, 2008 1.593 1.671 1.498 1.542 225,434 -0.07(-4.30%)
Dec 19, 2008 1.576 1.611 1.438 1.611 62,486 +0.07(+4.49%)
Dec 18, 2008 1.602 1.611 1.542 1.542 41,156 -0.04(-2.73%)
Dec 17, 2008 1.542 1.663 1.524 1.585 25,652 -0.03(-2.14%)
Dec 16, 2008 1.732 1.732 1.611 1.619 77,562 -0.07(-4.10%)
Dec 15, 2008 1.784 1.835 1.628 1.689 49,911 -0.14(-7.58%)
Dec 12, 2008 1.732 1.827 1.689 1.827 0 +0.08(+4.46%)
Dec 11, 2008 1.758 1.758 1.732 1.749 46,615 -0.02(-0.99%)
Dec 10, 2008 1.732 1.775 1.715 1.767 39,000 +0.04(+2.51%)
Dec 09, 2008 1.767 1.810 1.697 1.723 56,922 -0.01(-0.50%)
Dec 08, 2008 1.871 1.871 1.697 1.732 56,689 -0.02(-0.99%)
Dec 05, 2008 1.897 1.897 1.732 1.749 0 -0.11(-6.05%)
Dec 04, 2008 2.009 2.009 1.845 1.862 40,345 -0.11(-5.70%)
Dec 03, 2008 1.949 2.096 1.905 1.975 60,932 -0.19(-8.80%)
Dec 02, 2008 1.879 2.165 1.862 2.165 29,666 +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.