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 26, 2010 3.377 3.507 3.377 3.499 51,436 +0.11(+3.32%)
Feb 25, 2010 3.352 3.525 3.326 3.386 144,222 -0.13(-3.69%)
Feb 24, 2010 3.516 3.562 3.369 3.516 28,238 -0.03(-0.98%)
Feb 23, 2010 3.759 3.802 3.516 3.551 23,202 -0.16(-4.21%)
Feb 22, 2010 3.785 3.880 3.611 3.707 28,594 -0.06(-1.61%)
Feb 19, 2010 3.741 3.836 3.698 3.767 29,040 -0.03(-0.68%)
Feb 18, 2010 3.637 3.932 3.594 3.793 98,439 +0.46(+13.77%)
Feb 17, 2010 3.308 3.400 3.248 3.334 15,349 -0.03(-0.77%)
Feb 16, 2010 3.256 3.360 3.256 3.360 9,497 +0.10(+2.92%)
Feb 12, 2010 3.300 3.265 3.265 3.265 2,771 -0.04(-1.31%)
Feb 11, 2010 3.274 3.308 3.265 3.308 2,193 +0.03(+0.79%)
Feb 09, 2010 3.248 3.282 3.282 3.282 10,276 -0.01(-0.26%)
Feb 08, 2010 3.274 3.300 3.248 3.291 6,119 +0.00(+0.00%)
Feb 05, 2010 3.248 3.300 3.248 3.291 13,279 +0.02(+0.53%)
Feb 04, 2010 3.300 3.377 3.265 3.274 32,071 -0.06(-1.82%)
Feb 03, 2010 3.326 3.386 3.326 3.334 4,734 +0.00(+0.00%)
Feb 02, 2010 3.334 3.362 3.282 3.334 9,422 +0.00(+0.00%)
Feb 01, 2010 3.343 3.360 3.274 3.334 2,655 +0.00(+0.00%)
Jan 29, 2010 3.377 3.420 3.317 3.334 11,100 -0.09(-2.53%)
Jan 28, 2010 3.291 3.421 3.291 3.421 8,567 +0.09(+2.60%)
Jan 27, 2010 3.334 3.361 3.334 3.334 6,600 +0.00(+0.00%)
Jan 26, 2010 3.274 3.352 3.274 3.334 7,884 +0.02(+0.52%)
Jan 25, 2010 3.326 3.352 3.291 3.317 55,606 -0.04(-1.29%)
Jan 22, 2010 3.300 3.377 3.204 3.360 12,008 +0.07(+2.11%)
Jan 21, 2010 3.403 3.421 3.239 3.291 48,383 -0.09(-2.56%)
Jan 20, 2010 3.412 3.412 3.377 3.377 5,773 -0.01(-0.26%)
Jan 19, 2010 3.369 3.455 3.369 3.386 18,760 -0.03(-1.01%)
Jan 15, 2010 3.403 3.421 3.421 3.421 9,353 +0.00(+0.00%)
Jan 14, 2010 3.352 3.421 3.326 3.421 21,932 +0.06(+1.80%)
Jan 13, 2010 3.360 3.421 3.334 3.360 50,866 +0.03(+0.78%)
Jan 12, 2010 3.403 3.403 3.308 3.334 20,847 -0.07(-2.04%)
Jan 11, 2010 3.438 3.455 3.403 3.403 10,582 -0.04(-1.26%)
Jan 08, 2010 3.542 3.568 3.447 3.447 15,210 -0.05(-1.49%)
Jan 07, 2010 3.429 3.499 3.403 3.499 38,894 +0.10(+3.06%)
Jan 06, 2010 3.369 3.395 3.309 3.395 13,186 -0.02(-0.51%)
Jan 05, 2010 3.897 3.516 3.360 3.412 47,924 -0.02(-0.51%)
Jan 04, 2010 3.369 3.455 3.369 3.429 13,906 +0.03(+0.76%)
Dec 31, 2009 3.412 3.403 3.403 3.403 7,736 +0.02(+0.51%)
Dec 30, 2009 3.404 3.429 3.377 3.386 6,408 -0.02(-0.64%)
Dec 29, 2009 3.403 3.438 3.369 3.408 14,295 +0.00(+0.13%)
Dec 28, 2009 3.403 3.403 3.369 3.403 11,895 +0.05(+1.55%)
Dec 24, 2009 3.377 3.386 3.256 3.352 7,274 -0.03(-1.02%)
Dec 23, 2009 3.412 3.447 3.377 3.386 16,507 +0.01(+0.26%)
Dec 22, 2009 3.369 3.447 3.369 3.377 10,334 +0.01(+0.26%)
Dec 21, 2009 3.481 3.525 3.369 3.369 27,714 -0.16(-4.66%)
Dec 18, 2009 3.395 3.542 3.343 3.533 30,453 +0.16(+4.62%)
Dec 17, 2009 3.412 3.447 3.352 3.377 21,655 +0.01(+0.26%)
Dec 16, 2009 3.204 3.377 3.204 3.369 38,328 +0.20(+6.28%)
Dec 15, 2009 3.066 3.248 3.066 3.170 37,091 +0.09(+2.81%)
Dec 14, 2009 3.213 3.213 3.083 3.083 70,168 -0.13(-4.04%)
Dec 11, 2009 3.308 3.414 2.996 3.213 122,210 -0.08(-2.37%)
Dec 10, 2009 3.369 3.412 3.291 3.291 27,282 -0.04(-1.24%)
Dec 09, 2009 3.386 3.412 3.308 3.332 68,365 -0.08(-2.34%)
Dec 08, 2009 3.352 3.501 3.334 3.412 23,984 -0.04(-1.25%)
Dec 07, 2009 3.403 3.555 3.403 3.455 22,355 +0.02(+0.50%)
Dec 04, 2009 3.377 3.503 3.377 3.438 16,246 +0.03(+0.76%)
Dec 03, 2009 3.412 3.546 3.412 3.412 50,636 +0.01(+0.25%)
Dec 02, 2009 3.481 3.516 3.403 3.403 17,922 -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.