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

Carriage Services (NY: CSV )

25.56 -0.18 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Jan 04, 2010 3.354 3.440 3.354 3.414 13,967 +0.03(+0.76%)
Dec 31, 2009 3.397 3.389 3.389 3.389 7,770 +0.02(+0.51%)
Dec 30, 2009 3.389 3.414 3.363 3.371 6,436 -0.02(-0.64%)
Dec 29, 2009 3.389 3.423 3.354 3.393 14,358 +0.00(+0.13%)
Dec 28, 2009 3.389 3.389 3.354 3.389 11,948 +0.05(+1.55%)
Dec 24, 2009 3.363 3.371 3.242 3.337 7,306 -0.03(-1.02%)
Dec 23, 2009 3.397 3.432 3.363 3.371 16,580 +0.01(+0.26%)
Dec 22, 2009 3.354 3.432 3.354 3.363 10,380 +0.01(+0.26%)
Dec 21, 2009 3.466 3.509 3.354 3.354 27,836 -0.16(-4.66%)
Dec 18, 2009 3.380 3.526 3.328 3.518 30,587 +0.16(+4.62%)
Dec 17, 2009 3.397 3.432 3.337 3.363 21,750 +0.01(+0.26%)
Dec 16, 2009 3.190 3.363 3.190 3.354 38,497 +0.20(+6.28%)
Dec 15, 2009 3.052 3.233 3.052 3.156 37,254 +0.09(+2.81%)
Dec 14, 2009 3.199 3.199 3.070 3.070 70,477 -0.13(-4.04%)
Dec 11, 2009 3.294 3.399 2.983 3.199 122,749 -0.08(-2.37%)
Dec 10, 2009 3.354 3.397 3.276 3.276 27,402 -0.04(-1.24%)
Dec 09, 2009 3.371 3.397 3.294 3.318 68,666 -0.08(-2.34%)
Dec 08, 2009 3.337 3.486 3.320 3.397 24,090 -0.04(-1.25%)
Dec 07, 2009 3.389 3.539 3.389 3.440 22,453 +0.02(+0.50%)
Dec 04, 2009 3.363 3.488 3.363 3.423 16,318 +0.03(+0.76%)
Dec 03, 2009 3.397 3.531 3.397 3.397 50,859 +0.01(+0.25%)
Dec 02, 2009 3.466 3.501 3.389 3.389 18,001 -0.08(-2.24%)
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.