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: 4:10 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 (%)
Mar 31, 2010 3.958 4.009 3.923 3.966 20,054 +0.01(+0.22%)
Mar 30, 2010 3.880 4.009 3.837 3.958 22,012 +0.09(+2.23%)
Mar 29, 2010 3.880 3.906 3.854 3.871 22,063 +0.08(+2.05%)
Mar 26, 2010 3.785 3.940 3.785 3.794 37,635 -0.03(-0.68%)
Mar 25, 2010 3.923 3.958 3.820 3.820 28,658 -0.03(-0.89%)
Mar 24, 2010 3.828 3.898 3.759 3.854 25,979 +0.02(+0.45%)
Mar 23, 2010 3.846 3.846 3.759 3.837 15,425 -0.01(-0.23%)
Mar 22, 2010 3.682 3.914 3.639 3.846 23,082 +0.16(+4.21%)
Mar 19, 2010 3.751 3.794 3.690 3.690 60,760 -0.09(-2.28%)
Mar 18, 2010 3.716 3.802 3.708 3.777 20,760 +0.06(+1.62%)
Mar 17, 2010 3.682 3.742 3.664 3.716 89,562 +0.00(+0.00%)
Mar 16, 2010 3.733 3.742 3.664 3.716 68,938 +0.01(+0.23%)
Mar 15, 2010 3.725 3.742 3.682 3.708 35,438 +0.00(+0.00%)
Mar 12, 2010 3.708 3.742 3.656 3.708 46,482 -0.02(-0.46%)
Mar 11, 2010 3.708 3.759 3.639 3.725 58,517 +0.02(+0.47%)
Mar 10, 2010 3.708 3.708 3.544 3.708 30,450 +0.03(+0.70%)
Mar 09, 2010 3.656 3.742 3.639 3.682 63,712 -0.02(-0.46%)
Mar 08, 2010 3.664 3.708 3.552 3.699 32,743 +0.03(+0.94%)
Mar 05, 2010 3.647 3.664 3.545 3.664 29,062 +0.05(+1.43%)
Mar 04, 2010 3.578 3.639 3.578 3.613 16,701 -0.03(-0.95%)
Mar 03, 2010 3.518 3.656 3.449 3.647 20,088 +0.09(+2.42%)
Mar 02, 2010 3.432 3.621 3.432 3.561 25,341 +0.07(+1.98%)
Mar 01, 2010 3.509 3.570 3.407 3.492 36,913 +0.01(+0.25%)
Feb 26, 2010 3.363 3.492 3.363 3.483 51,663 +0.11(+3.32%)
Feb 25, 2010 3.337 3.509 3.311 3.371 144,858 -0.13(-3.69%)
Feb 24, 2010 3.501 3.546 3.354 3.501 28,362 -0.03(-0.98%)
Feb 23, 2010 3.742 3.785 3.501 3.535 23,304 -0.16(-4.21%)
Feb 22, 2010 3.768 3.863 3.595 3.690 28,719 -0.06(-1.61%)
Feb 19, 2010 3.725 3.820 3.682 3.751 29,168 -0.03(-0.68%)
Feb 18, 2010 3.621 3.914 3.578 3.777 98,873 +0.46(+13.77%)
Feb 17, 2010 3.294 3.385 3.233 3.320 15,417 -0.03(-0.77%)
Feb 16, 2010 3.242 3.345 3.242 3.345 9,539 +0.09(+2.92%)
Feb 12, 2010 3.285 3.251 3.251 3.251 2,783 -0.04(-1.31%)
Feb 11, 2010 3.259 3.294 3.251 3.294 2,203 +0.03(+0.79%)
Feb 09, 2010 3.233 3.268 3.268 3.268 10,322 -0.01(-0.26%)
Feb 08, 2010 3.259 3.285 3.233 3.276 6,146 +0.00(+0.00%)
Feb 05, 2010 3.233 3.285 3.233 3.276 13,337 +0.02(+0.53%)
Feb 04, 2010 3.285 3.363 3.251 3.259 32,213 -0.06(-1.82%)
Feb 03, 2010 3.311 3.371 3.311 3.320 4,755 +0.00(+0.00%)
Feb 02, 2010 3.320 3.347 3.268 3.320 9,463 +0.00(+0.00%)
Feb 01, 2010 3.328 3.345 3.259 3.320 2,667 +0.00(+0.00%)
Jan 29, 2010 3.363 3.405 3.302 3.320 11,149 -0.09(-2.53%)
Jan 28, 2010 3.276 3.406 3.276 3.406 8,605 +0.09(+2.60%)
Jan 27, 2010 3.320 3.346 3.320 3.320 6,629 +0.00(+0.00%)
Jan 26, 2010 3.259 3.337 3.259 3.320 7,919 +0.02(+0.52%)
Jan 25, 2010 3.311 3.337 3.276 3.302 55,851 -0.04(-1.29%)
Jan 22, 2010 3.285 3.363 3.190 3.345 12,061 +0.07(+2.11%)
Jan 21, 2010 3.389 3.406 3.225 3.276 48,596 -0.09(-2.56%)
Jan 20, 2010 3.397 3.397 3.363 3.363 5,798 -0.01(-0.26%)
Jan 19, 2010 3.354 3.440 3.354 3.371 18,843 -0.03(-1.01%)
Jan 15, 2010 3.389 3.406 3.406 3.406 9,394 +0.00(+0.00%)
Jan 14, 2010 3.337 3.406 3.311 3.406 22,029 +0.06(+1.80%)
Jan 13, 2010 3.345 3.406 3.320 3.345 51,090 +0.03(+0.78%)
Jan 12, 2010 3.389 3.389 3.294 3.320 20,938 -0.07(-2.04%)
Jan 11, 2010 3.423 3.440 3.389 3.389 10,629 -0.04(-1.26%)
Jan 08, 2010 3.526 3.552 3.432 3.432 15,277 -0.05(-1.49%)
Jan 07, 2010 3.414 3.483 3.388 3.483 39,065 +0.10(+3.06%)
Jan 06, 2010 3.354 3.380 3.294 3.380 13,244 -0.02(-0.51%)
Jan 05, 2010 3.880 3.501 3.345 3.397 48,136 -0.02(-0.51%)
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.