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 (%)
Jul 30, 2010 4.018 4.052 3.889 4.018 19,078 +0.02(+0.43%)
Jul 29, 2010 3.880 4.044 3.880 4.001 14,529 +0.06(+1.53%)
Jul 28, 2010 3.923 3.983 3.923 3.940 15,831 +0.03(+0.88%)
Jul 27, 2010 3.871 3.949 3.733 3.906 23,005 -0.02(-0.44%)
Jul 26, 2010 3.863 3.949 3.768 3.923 12,989 -0.02(-0.44%)
Jul 23, 2010 3.940 3.940 3.880 3.940 13,236 -0.03(-0.65%)
Jul 22, 2010 3.889 4.001 3.880 3.966 17,501 +0.07(+1.77%)
Jul 21, 2010 3.863 3.897 3.854 3.897 15,904 +0.02(+0.44%)
Jul 20, 2010 3.639 3.906 3.639 3.880 27,360 +0.15(+3.93%)
Jul 19, 2010 3.777 3.777 3.449 3.733 73,708 -0.06(-1.59%)
Jul 16, 2010 3.794 3.983 3.794 3.794 18,185 -0.18(-4.56%)
Jul 15, 2010 4.070 4.130 3.966 3.975 18,382 -0.08(-1.91%)
Jul 14, 2010 4.061 4.097 3.992 4.052 26,848 -0.04(-1.05%)
Jul 13, 2010 4.096 4.096 3.975 4.096 26,559 +0.03(+0.64%)
Jul 12, 2010 3.837 4.096 3.837 4.070 30,586 +0.18(+4.66%)
Jul 09, 2010 3.889 4.035 3.889 3.889 73,978 -0.12(-3.01%)
Jul 08, 2010 3.975 4.044 3.906 4.009 21,560 +0.07(+1.75%)
Jul 07, 2010 3.897 3.992 3.880 3.940 21,108 +0.05(+1.33%)
Jul 06, 2010 4.070 4.070 3.889 3.889 43,188 -0.21(-5.05%)
Jul 02, 2010 4.096 4.096 3.914 4.096 30,568 +0.17(+4.40%)
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.