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, 2009 2.122 2.399 2.122 2.278 82,013 +0.14(+6.48%)
Apr 29, 2009 2.200 2.304 2.096 2.139 167,836 -0.03(-1.20%)
Apr 28, 2009 1.983 2.182 1.983 2.165 135,528 +0.20(+10.13%)
Apr 27, 2009 1.862 2.078 1.862 1.966 127,278 +0.06(+3.18%)
Apr 24, 2009 1.819 2.026 1.819 1.905 93,904 +0.05(+2.80%)
Apr 23, 2009 1.836 1.879 1.819 1.853 43,900 +0.08(+4.39%)
Apr 22, 2009 1.784 1.871 1.671 1.775 66,257 +0.03(+1.49%)
Apr 21, 2009 1.645 1.897 1.645 1.749 137,134 -0.02(-0.98%)
Apr 20, 2009 1.567 1.767 1.559 1.767 39,077 +0.12(+7.37%)
Apr 17, 2009 1.663 1.775 1.645 1.645 94,240 -0.03(-1.55%)
Apr 16, 2009 1.697 1.777 1.663 1.671 197,819 -0.03(-1.53%)
Apr 15, 2009 1.472 1.697 1.472 1.697 64,028 +0.17(+11.36%)
Apr 14, 2009 1.559 1.619 1.490 1.524 79,970 -0.08(-4.86%)
Apr 13, 2009 1.438 1.619 1.438 1.602 88,715 +0.17(+12.12%)
Apr 09, 2009 1.377 1.498 1.377 1.429 52,798 +0.03(+1.85%)
Apr 08, 2009 1.394 1.481 1.394 1.403 31,962 +0.00(+0.00%)
Apr 07, 2009 1.386 1.472 1.377 1.403 59,520 +0.02(+1.25%)
Apr 06, 2009 1.412 1.438 1.368 1.386 74,392 +0.01(+0.63%)
Apr 03, 2009 1.412 1.412 1.342 1.377 26,269 -0.04(-3.05%)
Apr 02, 2009 1.472 1.516 1.386 1.420 64,782 +0.04(+3.14%)
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.