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

Carriage Services (NY: CSV )

23.84 +0.27 (+1.15%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 19, 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 (%)
Jun 30, 2010 3.975 4.070 3.975 4.036 29,015 +0.08(+1.97%)
Jun 29, 2010 3.992 4.070 3.940 3.958 39,791 -0.07(-1.72%)
Jun 25, 2010 4.027 4.140 3.992 4.027 37,226 +0.02(+0.43%)
Jun 24, 2010 4.001 4.114 4.001 4.010 12,744 -0.11(-2.73%)
Jun 23, 2010 4.122 4.148 4.027 4.122 7,379 +0.03(+0.63%)
Jun 22, 2010 4.209 4.209 4.088 4.096 22,502 -0.11(-2.67%)
Jun 21, 2010 4.252 4.252 4.122 4.209 21,452 +0.09(+2.10%)
Jun 18, 2010 4.122 4.122 4.018 4.122 9,121 +0.03(+0.85%)
Jun 17, 2010 4.079 4.200 4.018 4.088 29,924 -0.01(-0.21%)
Jun 16, 2010 4.192 4.192 3.906 4.096 34,790 -0.03(-0.63%)
Jun 15, 2010 4.157 4.244 4.079 4.122 19,745 -0.03(-0.63%)
Jun 14, 2010 4.166 4.278 4.148 4.148 16,523 -0.01(-0.21%)
Jun 11, 2010 4.122 4.191 4.088 4.157 8,082 +0.01(+0.21%)
Jun 10, 2010 4.114 4.232 4.114 4.148 7,563 +0.06(+1.48%)
Jun 09, 2010 4.090 4.174 4.036 4.088 23,353 +0.03(+0.85%)
Jun 08, 2010 4.157 4.183 3.992 4.053 47,412 -0.10(-2.30%)
Jun 07, 2010 4.174 4.174 4.105 4.148 37,112 -0.03(-0.83%)
Jun 04, 2010 4.183 4.192 3.992 4.183 63,668 +0.07(+1.68%)
Jun 03, 2010 4.070 4.235 4.027 4.114 30,277 +0.03(+0.64%)
Jun 02, 2010 4.027 4.148 3.888 4.088 36,379 +0.04(+1.07%)
Jun 01, 2010 4.001 4.174 3.698 4.044 38,203 +0.00(+0.00%)
May 28, 2010 4.044 4.079 3.923 4.044 40,296 -0.03(-0.64%)
May 27, 2010 4.070 4.417 4.053 4.070 176,372 +0.08(+1.95%)
May 26, 2010 3.984 4.053 3.984 3.992 13,394 +0.05(+1.32%)
May 25, 2010 3.914 4.001 3.751 3.940 63,058 -0.04(-1.09%)
May 24, 2010 3.975 4.105 3.897 3.984 43,878 +0.00(+0.00%)
May 21, 2010 3.923 4.079 3.810 3.984 48,077 -0.04(-1.08%)
May 20, 2010 4.053 4.114 3.966 4.027 53,803 -0.12(-2.92%)
May 19, 2010 4.131 4.218 4.114 4.148 19,031 +0.01(+0.21%)
May 18, 2010 4.209 4.226 4.131 4.140 11,639 -0.07(-1.65%)
May 17, 2010 4.287 4.313 4.200 4.209 12,764 -0.05(-1.22%)
May 14, 2010 4.261 4.278 4.218 4.261 14,145 -0.04(-1.01%)
May 13, 2010 4.304 4.313 4.209 4.304 8,358 -0.03(-0.60%)
May 12, 2010 4.330 4.330 4.278 4.330 26,667 +0.02(+0.40%)
May 11, 2010 4.269 4.321 4.269 4.313 26,564 +0.05(+1.22%)
May 10, 2010 4.269 4.287 4.244 4.261 12,306 +0.04(+1.03%)
May 07, 2010 4.321 4.330 4.114 4.218 24,516 -0.04(-1.02%)
May 06, 2010 4.295 4.330 4.010 4.261 44,504 -0.03(-0.61%)
May 05, 2010 4.200 4.313 4.183 4.287 18,303 +0.10(+2.27%)
May 04, 2010 4.252 4.313 4.192 4.192 19,412 -0.10(-2.42%)
May 03, 2010 4.330 4.330 4.218 4.295 40,285 -0.01(-0.20%)
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%)
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.