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

Carriage Services (NY: CSV )

23.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2009 2.122 2.399 2.122 2.278 82,013 +0.14(+6.48%)
Apr 29, 2009 2.200 2.304 2.096 2.139 167,836 -0.03(-1.20%)
Apr 28, 2009 1.983 2.182 1.983 2.165 135,528 +0.20(+10.13%)
Apr 27, 2009 1.862 2.078 1.862 1.966 127,278 +0.06(+3.18%)
Apr 24, 2009 1.819 2.026 1.819 1.905 93,904 +0.05(+2.80%)
Apr 23, 2009 1.836 1.879 1.819 1.853 43,900 +0.08(+4.39%)
Apr 22, 2009 1.784 1.871 1.671 1.775 66,257 +0.03(+1.49%)
Apr 21, 2009 1.645 1.897 1.645 1.749 137,134 -0.02(-0.98%)
Apr 20, 2009 1.567 1.767 1.559 1.767 39,077 +0.12(+7.37%)
Apr 17, 2009 1.663 1.775 1.645 1.645 94,240 -0.03(-1.55%)
Apr 16, 2009 1.697 1.777 1.663 1.671 197,819 -0.03(-1.53%)
Apr 15, 2009 1.472 1.697 1.472 1.697 64,028 +0.17(+11.36%)
Apr 14, 2009 1.559 1.619 1.490 1.524 79,970 -0.08(-4.86%)
Apr 13, 2009 1.438 1.619 1.438 1.602 88,715 +0.17(+12.12%)
Apr 09, 2009 1.377 1.498 1.377 1.429 52,798 +0.03(+1.85%)
Apr 08, 2009 1.394 1.481 1.394 1.403 31,962 +0.00(+0.00%)
Apr 07, 2009 1.386 1.472 1.377 1.403 59,520 +0.02(+1.25%)
Apr 06, 2009 1.412 1.438 1.368 1.386 74,392 +0.01(+0.63%)
Apr 03, 2009 1.412 1.412 1.342 1.377 26,269 -0.04(-3.05%)
Apr 02, 2009 1.472 1.516 1.386 1.420 64,782 +0.04(+3.14%)
Apr 01, 2009 1.290 1.377 1.290 1.377 166,499 +0.05(+3.92%)
Mar 31, 2009 1.299 1.334 1.299 1.325 120,285 +0.03(+2.00%)
Mar 30, 2009 1.420 1.420 1.299 1.299 56,834 -0.04(-3.23%)
Mar 26, 2009 1.303 1.360 1.299 1.342 72,504 +0.05(+4.03%)
Mar 25, 2009 1.290 1.316 1.290 1.290 35,710 -0.01(-0.67%)
Mar 24, 2009 1.195 1.308 1.195 1.299 45,379 +0.03(+2.04%)
Mar 23, 2009 1.299 1.321 1.273 1.273 159,003 +0.02(+1.38%)
Mar 20, 2009 1.221 1.273 1.212 1.256 87,959 +0.03(+2.84%)
Mar 19, 2009 1.238 1.282 1.182 1.221 218,516 -0.07(-5.37%)
Mar 18, 2009 1.299 1.325 1.290 1.290 30,438 -0.02(-1.32%)
Mar 17, 2009 1.455 1.455 1.290 1.308 40,932 +0.00(+0.00%)
Mar 16, 2009 1.299 1.325 1.299 1.308 76,411 -0.01(-0.66%)
Mar 13, 2009 1.290 1.360 1.290 1.316 0 +0.03(+2.01%)
Mar 12, 2009 1.299 1.339 1.290 1.290 182,065 -0.02(-1.32%)
Mar 11, 2009 1.360 1.377 1.299 1.308 90,069 -0.16(-10.65%)
Mar 10, 2009 1.342 1.507 1.342 1.464 31,053 +0.08(+5.62%)
Mar 09, 2009 1.342 1.463 1.342 1.386 50,475 -0.03(-2.44%)
Mar 06, 2009 1.351 1.455 1.351 1.420 0 -0.03(-2.38%)
Mar 05, 2009 1.429 1.464 1.334 1.455 46,765 -0.08(-5.09%)
Mar 04, 2009 1.412 1.567 1.412 1.533 93,128 -0.21(-11.94%)
Mar 02, 2009 2.122 2.122 1.585 1.741 122,636 -0.34(-16.25%)
Feb 27, 2009 1.438 2.078 1.256 2.078 0 +0.78(+60.00%)
Feb 26, 2009 1.334 1.334 0.9526 1.299 345,719 -0.07(-4.87%)
Feb 25, 2009 1.507 1.507 1.299 1.366 65,692 -0.06(-4.44%)
Feb 24, 2009 1.429 1.516 1.368 1.429 43,840 -0.07(-4.62%)
Feb 23, 2009 1.559 1.619 1.178 1.498 210,784 -0.16(-9.42%)
Feb 20, 2009 1.637 1.689 1.550 1.654 0 -0.03(-1.55%)
Feb 19, 2009 1.715 1.723 1.671 1.680 9,838 +0.00(+0.00%)
Feb 18, 2009 1.758 1.758 1.654 1.680 5,196 -0.08(-4.43%)
Feb 17, 2009 1.767 1.845 1.697 1.758 34,306 +0.06(+3.57%)
Feb 13, 2009 1.611 1.819 1.611 1.697 7,621 +0.10(+5.95%)
Feb 12, 2009 1.775 1.775 1.550 1.602 18,001 -0.05(-3.14%)
Feb 11, 2009 1.706 1.706 1.559 1.654 50,199 -0.00(-0.01%)
Feb 10, 2009 1.741 1.749 1.645 1.654 31,350 -0.07(-4.02%)
Feb 09, 2009 1.732 1.758 1.671 1.723 92,353 -0.04(-2.45%)
Feb 06, 2009 1.862 1.967 1.671 1.767 138,375 -0.11(-5.99%)
Feb 05, 2009 1.931 1.931 1.862 1.879 174,528 +0.09(+4.83%)
Feb 04, 2009 1.810 1.966 1.758 1.793 81,925 -0.06(-3.27%)
Feb 03, 2009 1.862 2.018 1.689 1.853 79,155 +0.03(+1.90%)
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.