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: 7:00 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 (%)
Aug 31, 2010 3.914 3.966 3.880 3.880 7,680 -0.04(-1.10%)
Aug 30, 2010 3.966 3.983 3.923 3.923 14,432 -0.02(-0.44%)
Aug 27, 2010 3.940 3.992 3.854 3.940 22,277 +0.06(+1.56%)
Aug 26, 2010 3.889 3.940 3.811 3.880 14,381 +0.00(+0.00%)
Aug 25, 2010 3.880 3.923 3.854 3.880 10,957 +0.00(+0.00%)
Aug 24, 2010 3.880 3.940 3.785 3.880 30,546 +0.00(+0.00%)
Aug 23, 2010 3.932 3.949 3.871 3.880 35,175 +0.00(+0.00%)
Aug 20, 2010 4.027 4.027 3.673 3.880 56,592 -0.04(-1.10%)
Aug 19, 2010 4.087 4.087 3.889 3.923 22,058 -0.09(-2.15%)
Aug 18, 2010 3.958 4.087 3.923 4.009 36,714 +0.07(+1.75%)
Aug 17, 2010 3.949 3.958 3.906 3.940 9,264 +0.03(+0.66%)
Aug 16, 2010 3.837 3.949 3.837 3.914 27,745 +0.02(+0.53%)
Aug 13, 2010 3.894 3.940 3.863 3.894 18,150 +0.01(+0.36%)
Aug 12, 2010 3.932 3.966 3.854 3.880 62,400 +0.00(+0.00%)
Aug 11, 2010 3.889 3.992 3.863 3.880 17,603 -0.16(-3.85%)
Aug 10, 2010 3.940 4.035 3.923 4.035 3,711 +0.01(+0.21%)
Aug 09, 2010 3.966 4.061 3.949 4.027 45,498 +0.08(+1.97%)
Aug 06, 2010 3.949 4.096 3.949 3.949 12,119 -0.04(-1.08%)
Aug 05, 2010 4.139 4.139 3.992 3.992 34,472 -0.05(-1.28%)
Aug 04, 2010 4.035 4.096 4.035 4.044 10,469 +0.05(+1.30%)
Aug 03, 2010 4.044 4.121 3.897 3.992 13,615 -0.02(-0.43%)
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.