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 (%)
Apr 30, 2010 4.330 4.330 4.295 4.304 13,211 -0.02(-0.40%)
Apr 29, 2010 4.218 4.321 4.218 4.321 25,358 +0.05(+1.22%)
Apr 28, 2010 4.330 4.330 4.252 4.269 6,618 -0.04(-1.00%)
Apr 27, 2010 4.330 4.330 4.070 4.313 78,219 -0.07(-1.58%)
Apr 26, 2010 4.443 4.443 4.373 4.382 16,469 -0.03(-0.59%)
Apr 23, 2010 4.373 4.417 4.356 4.408 4,655 +0.02(+0.39%)
Apr 22, 2010 4.330 4.408 4.313 4.391 21,663 +0.03(+0.80%)
Apr 21, 2010 4.339 4.408 4.296 4.356 4,653 -0.02(-0.40%)
Apr 20, 2010 4.356 4.460 4.330 4.373 38,342 +0.04(+1.00%)
Apr 19, 2010 4.330 4.347 4.244 4.330 28,094 -0.02(-0.40%)
Apr 16, 2010 4.330 4.391 4.304 4.347 32,256 +0.01(+0.20%)
Apr 15, 2010 4.261 4.408 4.244 4.339 17,378 -0.02(-0.40%)
Apr 14, 2010 4.269 4.486 4.244 4.356 44,559 +0.06(+1.41%)
Apr 13, 2010 4.226 4.295 4.088 4.295 25,733 +0.10(+2.27%)
Apr 12, 2010 4.235 4.244 4.192 4.200 16,544 -0.03(-0.82%)
Apr 09, 2010 4.235 4.295 3.949 4.235 63,316 -0.05(-1.21%)
Apr 08, 2010 4.269 4.304 4.218 4.287 31,324 +0.03(+0.81%)
Apr 07, 2010 4.217 4.295 4.131 4.252 22,935 +0.05(+1.24%)
Apr 06, 2010 4.209 4.244 4.192 4.200 49,199 +0.02(+0.41%)
Apr 05, 2010 4.096 4.200 4.062 4.183 33,946 +0.16(+3.87%)
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.