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

Carriage Services (NY: CSV )

26.53 +0.51 (+1.96%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 13, 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 (%)
Oct 31, 2008 2.078 2.095 2.009 2.052 99,444 -0.04(-2.05%)
Oct 30, 2008 2.130 2.138 2.078 2.095 20,905 -0.03(-1.62%)
Oct 29, 2008 2.225 2.225 2.130 2.130 25,358 -0.07(-3.14%)
Oct 28, 2008 2.156 2.199 2.095 2.199 30,481 -0.02(-0.78%)
Oct 27, 2008 2.362 2.362 2.216 2.216 12,030 -0.14(-5.86%)
Oct 24, 2008 2.371 2.431 2.302 2.354 6,842 -0.03(-1.09%)
Oct 23, 2008 2.388 2.518 2.328 2.380 14,497 -0.13(-5.15%)
Oct 22, 2008 2.509 2.544 2.397 2.509 16,697 +0.02(+0.69%)
Oct 21, 2008 2.509 2.544 2.483 2.492 17,799 +0.01(+0.35%)
Oct 20, 2008 2.423 2.509 2.406 2.483 20,644 +0.07(+2.86%)
Oct 17, 2008 2.345 2.440 2.345 2.414 0 +0.06(+2.56%)
Oct 16, 2008 2.457 2.457 2.302 2.354 12,835 -0.03(-1.44%)
Oct 15, 2008 2.656 2.656 2.388 2.388 11,655 -0.21(-7.97%)
Oct 14, 2008 2.940 2.940 2.587 2.595 47,534 -0.28(-9.61%)
Oct 13, 2008 2.500 2.940 2.500 2.871 55,100 +0.46(+18.93%)
Oct 10, 2008 2.285 2.564 2.207 2.414 0 +0.22(+9.80%)
Oct 09, 2008 2.587 2.664 2.199 2.199 38,359 -0.32(-12.67%)
Oct 08, 2008 2.587 2.750 2.518 2.518 71,921 -0.08(-2.99%)
Oct 07, 2008 2.699 2.906 2.587 2.595 188,350 -0.03(-1.31%)
Oct 06, 2008 2.750 2.776 2.449 2.630 242,534 -0.16(-5.57%)
Oct 03, 2008 2.759 3.013 2.759 2.785 0 +0.00(+0.00%)
Oct 02, 2008 2.983 3.044 2.759 2.785 123,387 -0.28(-9.01%)
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.