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

Carriage Services (NY: CSV )

25.81 +0.23 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2009 3.412 3.429 3.377 3.377 27,982 -0.04(-1.27%)
Sep 29, 2009 3.438 3.438 3.386 3.421 37,412 -0.03(-0.75%)
Sep 28, 2009 3.395 3.490 3.395 3.447 10,860 +0.03(+0.76%)
Sep 25, 2009 3.421 3.473 3.395 3.421 15,126 +0.01(+0.23%)
Sep 24, 2009 3.464 3.568 3.403 3.413 16,985 -0.05(-1.47%)
Sep 23, 2009 3.551 3.594 3.464 3.464 24,588 -0.05(-1.48%)
Sep 22, 2009 3.429 3.542 3.386 3.516 12,817 +0.07(+2.01%)
Sep 21, 2009 3.490 3.490 3.429 3.447 16,246 +0.05(+1.53%)
Sep 18, 2009 3.507 3.620 3.395 3.395 68,899 -0.10(-2.97%)
Sep 17, 2009 3.421 3.499 3.395 3.499 21,650 +0.05(+1.51%)
Sep 16, 2009 3.533 3.533 3.429 3.447 29,263 -0.04(-1.24%)
Sep 15, 2009 3.317 3.499 3.317 3.490 24,939 +0.08(+2.28%)
Sep 14, 2009 3.455 3.481 3.386 3.412 27,364 -0.05(-1.50%)
Sep 11, 2009 3.481 3.490 3.447 3.464 20,008 -0.00(-0.00%)
Sep 10, 2009 3.499 3.499 3.464 3.464 11,541 -0.03(-0.74%)
Sep 09, 2009 3.525 3.525 3.455 3.490 32,851 +0.00(+0.00%)
Sep 08, 2009 3.533 3.542 3.464 3.490 10,219 +0.03(+0.75%)
Sep 04, 2009 3.464 3.490 3.455 3.464 11,206 +0.00(+0.00%)
Sep 03, 2009 3.412 3.464 3.404 3.464 18,706 +0.06(+1.78%)
Sep 02, 2009 3.412 3.430 3.377 3.403 7,932 -0.01(-0.25%)
Sep 01, 2009 3.481 3.481 3.386 3.412 110,520 -0.13(-3.67%)
Aug 31, 2009 3.464 3.542 3.464 3.542 12,145 +0.00(+0.00%)
Aug 28, 2009 3.637 3.637 3.464 3.542 65,887 -0.01(-0.24%)
Aug 27, 2009 3.421 3.577 3.377 3.551 27,147 +0.09(+2.50%)
Aug 26, 2009 3.421 3.481 3.386 3.464 12,239 +0.06(+1.78%)
Aug 25, 2009 3.395 3.507 3.377 3.403 22,434 -0.06(-1.75%)
Aug 24, 2009 3.577 3.577 3.377 3.464 20,651 -0.05(-1.48%)
Aug 21, 2009 3.204 3.629 3.204 3.516 39,339 -0.02(-0.49%)
Aug 20, 2009 3.577 3.577 3.481 3.533 9,006 -0.04(-1.21%)
Aug 19, 2009 3.655 3.663 3.525 3.577 11,316 -0.09(-2.36%)
Aug 18, 2009 3.386 3.663 3.386 3.663 30,897 +0.23(+6.82%)
Aug 17, 2009 3.421 3.475 3.421 3.429 13,209 -0.04(-1.25%)
Aug 14, 2009 3.499 3.499 3.464 3.473 8,089 +0.01(+0.25%)
Aug 13, 2009 3.472 3.481 3.377 3.464 20,576 +0.00(+0.13%)
Aug 12, 2009 3.499 3.525 3.386 3.460 17,864 -0.04(-1.11%)
Aug 11, 2009 3.424 3.533 3.421 3.499 15,513 +0.03(+0.75%)
Aug 10, 2009 3.447 3.542 3.446 3.473 61,542 +0.02(+0.50%)
Aug 07, 2009 3.248 3.455 3.213 3.455 40,720 +0.17(+5.28%)
Aug 06, 2009 3.196 3.282 3.178 3.282 23,415 +0.09(+2.71%)
Aug 05, 2009 3.118 3.196 3.118 3.196 5,196 +0.08(+2.50%)
Aug 04, 2009 3.135 3.291 3.074 3.118 30,487 -0.09(-2.70%)
Aug 03, 2009 3.187 3.213 3.135 3.204 39,024 +0.04(+1.37%)
Jul 31, 2009 3.074 3.282 3.074 3.161 132,432 +0.33(+11.62%)
Jul 30, 2009 2.858 2.884 2.771 2.832 24,046 -0.03(-1.21%)
Jul 29, 2009 2.780 2.884 2.771 2.867 16,208 +0.10(+3.44%)
Jul 28, 2009 2.844 2.875 2.754 2.771 13,761 -0.16(-5.60%)
Jul 27, 2009 2.918 3.022 2.832 2.936 29,619 +0.04(+1.50%)
Jul 24, 2009 2.953 3.066 2.875 2.893 1,788 -0.04(-1.47%)
Jul 23, 2009 2.823 3.014 2.823 2.936 24,296 +0.09(+3.04%)
Jul 22, 2009 2.780 2.953 2.754 2.849 34,173 +0.10(+3.46%)
Jul 21, 2009 2.815 2.841 2.737 2.754 11,200 -0.06(-2.15%)
Jul 20, 2009 2.728 2.849 2.728 2.815 12,586 +0.02(+0.62%)
Jul 17, 2009 2.745 2.884 2.745 2.797 14,664 -0.06(-2.12%)
Jul 16, 2009 2.875 3.005 2.728 2.858 44,571 +0.02(+0.61%)
Jul 15, 2009 2.633 2.841 2.633 2.841 72,053 +0.15(+5.47%)
Jul 14, 2009 2.650 2.754 2.633 2.693 15,242 +0.00(+0.00%)
Jul 13, 2009 2.269 2.702 2.269 2.693 40,645 +0.00(+0.00%)
Jul 10, 2009 2.754 2.841 2.676 2.693 25,230 -0.07(-2.51%)
Jul 09, 2009 2.737 2.806 2.641 2.763 33,578 +0.00(+0.00%)
Jul 08, 2009 2.860 2.884 2.719 2.763 30,353 -0.12(-4.20%)
Jul 07, 2009 2.719 2.918 2.719 2.884 31,427 +0.13(+4.72%)
Jul 06, 2009 2.789 2.841 2.676 2.754 40,645 -0.11(-3.93%)
Jul 02, 2009 2.944 2.962 2.832 2.867 53,070 -0.13(-4.34%)
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.