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

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 4.330 4.330 4.295 4.304 13,211 -0.02(-0.40%)
Apr 29, 2010 4.218 4.321 4.218 4.321 25,358 +0.05(+1.22%)
Apr 28, 2010 4.330 4.330 4.252 4.269 6,618 -0.04(-1.00%)
Apr 27, 2010 4.330 4.330 4.070 4.313 78,219 -0.07(-1.58%)
Apr 26, 2010 4.443 4.443 4.373 4.382 16,469 -0.03(-0.59%)
Apr 23, 2010 4.373 4.417 4.356 4.408 4,655 +0.02(+0.39%)
Apr 22, 2010 4.330 4.408 4.313 4.391 21,663 +0.03(+0.80%)
Apr 21, 2010 4.339 4.408 4.296 4.356 4,653 -0.02(-0.40%)
Apr 20, 2010 4.356 4.460 4.330 4.373 38,342 +0.04(+1.00%)
Apr 19, 2010 4.330 4.347 4.244 4.330 28,094 -0.02(-0.40%)
Apr 16, 2010 4.330 4.391 4.304 4.347 32,256 +0.01(+0.20%)
Apr 15, 2010 4.261 4.408 4.244 4.339 17,378 -0.02(-0.40%)
Apr 14, 2010 4.269 4.486 4.244 4.356 44,559 +0.06(+1.41%)
Apr 13, 2010 4.226 4.295 4.088 4.295 25,733 +0.10(+2.27%)
Apr 12, 2010 4.235 4.244 4.192 4.200 16,544 -0.03(-0.82%)
Apr 09, 2010 4.235 4.295 3.949 4.235 63,316 -0.05(-1.21%)
Apr 08, 2010 4.269 4.304 4.218 4.287 31,324 +0.03(+0.81%)
Apr 07, 2010 4.217 4.295 4.131 4.252 22,935 +0.05(+1.24%)
Apr 06, 2010 4.209 4.244 4.192 4.200 49,199 +0.02(+0.41%)
Apr 05, 2010 4.096 4.200 4.062 4.183 33,946 +0.16(+3.87%)
Apr 01, 2010 4.027 4.027 4.027 4.027 35,564 +0.04(+1.09%)
Mar 31, 2010 3.975 4.027 3.940 3.984 19,966 +0.01(+0.22%)
Mar 30, 2010 3.897 4.027 3.854 3.975 21,916 +0.09(+2.23%)
Mar 29, 2010 3.897 3.923 3.871 3.888 21,967 +0.08(+2.05%)
Mar 26, 2010 3.802 3.958 3.802 3.810 37,470 -0.03(-0.68%)
Mar 25, 2010 3.940 3.975 3.836 3.836 28,532 -0.03(-0.89%)
Mar 24, 2010 3.845 3.915 3.776 3.871 25,865 +0.02(+0.45%)
Mar 23, 2010 3.862 3.862 3.776 3.854 15,357 -0.01(-0.23%)
Mar 22, 2010 3.698 3.932 3.655 3.863 22,980 +0.16(+4.21%)
Mar 19, 2010 3.767 3.810 3.707 3.707 60,493 -0.09(-2.28%)
Mar 18, 2010 3.733 3.819 3.724 3.793 20,669 +0.06(+1.62%)
Mar 17, 2010 3.698 3.759 3.681 3.733 89,169 +0.00(+0.00%)
Mar 16, 2010 3.750 3.759 3.681 3.733 68,635 +0.01(+0.23%)
Mar 15, 2010 3.741 3.758 3.698 3.724 35,283 +0.00(+0.00%)
Mar 12, 2010 3.724 3.759 3.672 3.724 46,278 -0.02(-0.46%)
Mar 11, 2010 3.724 3.776 3.655 3.741 58,260 +0.02(+0.47%)
Mar 10, 2010 3.724 3.724 3.559 3.724 30,316 +0.03(+0.70%)
Mar 09, 2010 3.672 3.759 3.655 3.698 63,432 -0.02(-0.46%)
Mar 08, 2010 3.681 3.724 3.568 3.715 32,599 +0.03(+0.94%)
Mar 05, 2010 3.663 3.681 3.560 3.680 28,934 +0.05(+1.43%)
Mar 04, 2010 3.594 3.655 3.594 3.629 16,627 -0.03(-0.95%)
Mar 03, 2010 3.533 3.672 3.464 3.663 20,000 +0.09(+2.42%)
Mar 02, 2010 3.447 3.637 3.447 3.577 25,230 +0.07(+1.98%)
Mar 01, 2010 3.525 3.585 3.422 3.507 36,752 +0.01(+0.25%)
Feb 26, 2010 3.377 3.507 3.377 3.499 51,436 +0.11(+3.32%)
Feb 25, 2010 3.352 3.525 3.326 3.386 144,222 -0.13(-3.69%)
Feb 24, 2010 3.516 3.562 3.369 3.516 28,238 -0.03(-0.98%)
Feb 23, 2010 3.759 3.802 3.516 3.551 23,202 -0.16(-4.21%)
Feb 22, 2010 3.785 3.880 3.611 3.707 28,594 -0.06(-1.61%)
Feb 19, 2010 3.741 3.836 3.698 3.767 29,040 -0.03(-0.68%)
Feb 18, 2010 3.637 3.932 3.594 3.793 98,439 +0.46(+13.77%)
Feb 17, 2010 3.308 3.400 3.248 3.334 15,349 -0.03(-0.77%)
Feb 16, 2010 3.256 3.360 3.256 3.360 9,497 +0.10(+2.92%)
Feb 12, 2010 3.300 3.265 3.265 3.265 2,771 -0.04(-1.31%)
Feb 11, 2010 3.274 3.308 3.265 3.308 2,193 +0.03(+0.79%)
Feb 09, 2010 3.248 3.282 3.282 3.282 10,276 -0.01(-0.26%)
Feb 08, 2010 3.274 3.300 3.248 3.291 6,119 +0.00(+0.00%)
Feb 05, 2010 3.248 3.300 3.248 3.291 13,279 +0.02(+0.53%)
Feb 04, 2010 3.300 3.377 3.265 3.274 32,071 -0.06(-1.82%)
Feb 03, 2010 3.326 3.386 3.326 3.334 4,734 +0.00(+0.00%)
Feb 02, 2010 3.334 3.362 3.282 3.334 9,422 +0.00(+0.00%)
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.