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

Carriage Services (NY: CSV )

27.02 -0.05 (-0.20%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 20, 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 (%)
Mar 31, 2011 4.647 4.820 4.639 4.751 18,905 +0.11(+2.42%)
Mar 30, 2011 4.699 4.751 4.587 4.639 24,595 -0.06(-1.28%)
Mar 29, 2011 4.604 4.699 4.587 4.699 16,709 +0.03(+0.55%)
Mar 28, 2011 4.785 4.785 4.656 4.673 49,230 -0.13(-2.69%)
Mar 25, 2011 4.811 4.853 4.777 4.803 15,139 +0.03(+0.61%)
Mar 24, 2011 4.656 4.863 4.656 4.773 16,861 +0.12(+2.52%)
Mar 23, 2011 4.630 4.682 4.622 4.656 8,566 +0.03(+0.75%)
Mar 22, 2011 4.734 4.768 4.596 4.622 23,996 -0.11(-2.37%)
Mar 21, 2011 4.871 4.872 4.716 4.734 32,613 -0.03(-0.54%)
Mar 18, 2011 4.742 4.759 4.596 4.759 43,407 +0.02(+0.36%)
Mar 17, 2011 4.992 4.992 4.742 4.742 55,852 -0.15(-3.00%)
Mar 16, 2011 4.958 4.966 4.872 4.889 16,972 -0.08(-1.56%)
Mar 15, 2011 4.958 4.984 4.915 4.966 21,322 -0.02(-0.35%)
Mar 14, 2011 4.958 5.078 4.837 4.984 57,137 +0.15(+3.03%)
Mar 11, 2011 4.984 4.984 4.759 4.837 17,321 -0.11(-2.26%)
Mar 10, 2011 5.070 5.070 4.880 4.949 15,692 -0.08(-1.54%)
Mar 09, 2011 5.061 5.061 4.984 5.027 11,122 +0.05(+1.04%)
Mar 08, 2011 4.932 5.010 4.932 4.975 3,827 +0.03(+0.70%)
Mar 07, 2011 5.070 5.070 4.941 4.941 23,825 -0.10(-2.05%)
Mar 04, 2011 4.992 5.104 4.811 5.044 32,020 +0.01(+0.17%)
Mar 03, 2011 4.889 5.096 4.889 5.035 24,341 +0.16(+3.18%)
Mar 02, 2011 4.975 5.070 4.880 4.880 12,133 -0.09(-1.74%)
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.