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 (%)
Jun 30, 2010 3.958 4.052 3.958 4.018 29,143 +0.08(+1.97%)
Jun 29, 2010 3.975 4.052 3.923 3.940 39,966 -0.07(-1.72%)
Jun 25, 2010 4.009 4.121 3.975 4.009 37,390 +0.02(+0.43%)
Jun 24, 2010 3.983 4.096 3.983 3.992 12,800 -0.11(-2.73%)
Jun 23, 2010 4.104 4.130 4.009 4.104 7,412 +0.03(+0.63%)
Jun 22, 2010 4.190 4.190 4.070 4.078 22,602 -0.11(-2.67%)
Jun 21, 2010 4.234 4.234 4.104 4.190 21,546 +0.09(+2.10%)
Jun 18, 2010 4.104 4.104 4.001 4.104 9,161 +0.03(+0.85%)
Jun 17, 2010 4.061 4.182 4.001 4.070 30,056 -0.01(-0.21%)
Jun 16, 2010 4.173 4.173 3.889 4.078 34,943 -0.03(-0.63%)
Jun 15, 2010 4.139 4.225 4.061 4.104 19,832 -0.03(-0.63%)
Jun 14, 2010 4.147 4.259 4.130 4.130 16,596 -0.01(-0.21%)
Jun 11, 2010 4.104 4.173 4.070 4.139 8,118 +0.01(+0.21%)
Jun 10, 2010 4.096 4.214 4.096 4.130 7,596 +0.06(+1.48%)
Jun 09, 2010 4.072 4.156 4.018 4.070 23,456 +0.03(+0.85%)
Jun 08, 2010 4.139 4.165 3.975 4.035 47,621 -0.09(-2.30%)
Jun 07, 2010 4.156 4.156 4.087 4.130 37,275 -0.03(-0.83%)
Jun 04, 2010 4.165 4.173 3.975 4.165 63,948 +0.07(+1.68%)
Jun 03, 2010 4.052 4.216 4.009 4.096 30,410 +0.03(+0.64%)
Jun 02, 2010 4.009 4.130 3.871 4.070 36,539 +0.04(+1.07%)
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.