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

Carriage Services (NY: CSV )

25.81 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 01, 2009 3.066 3.092 2.841 2.996 42,445 -0.10(-3.08%)
Jun 30, 2009 2.936 3.092 2.927 3.092 92,806 +0.22(+7.53%)
Jun 29, 2009 2.650 2.893 2.615 2.875 75,402 +0.16(+6.07%)
Jun 26, 2009 2.728 2.789 2.581 2.711 26,211 -0.08(-2.80%)
Jun 25, 2009 2.815 2.875 2.789 2.789 31,135 -0.07(-2.42%)
Jun 24, 2009 2.823 2.901 2.815 2.858 15,371 +0.02(+0.61%)
Jun 23, 2009 2.849 2.996 2.780 2.841 45,272 -0.03(-1.20%)
Jun 22, 2009 3.126 3.152 2.607 2.875 101,775 -0.36(-10.99%)
Jun 19, 2009 3.178 3.282 3.178 3.230 11,690 +0.10(+3.04%)
Jun 18, 2009 3.109 3.256 3.109 3.135 10,045 -0.03(-0.82%)
Jun 17, 2009 3.092 3.204 3.074 3.161 23,498 +0.01(+0.27%)
Jun 16, 2009 3.204 3.204 3.135 3.152 18,498 -0.05(-1.62%)
Jun 15, 2009 3.204 3.204 3.040 3.204 35,538 +0.02(+0.54%)
Jun 12, 2009 3.377 3.438 3.126 3.187 42,530 -0.21(-6.12%)
Jun 11, 2009 3.300 3.395 3.248 3.395 31,292 +0.15(+4.53%)
Jun 10, 2009 3.196 3.282 3.144 3.248 21,251 +0.05(+1.63%)
Jun 09, 2009 3.274 3.274 3.066 3.196 83,265 -0.10(-3.15%)
Jun 08, 2009 3.412 3.412 3.256 3.300 51,333 -0.17(-4.99%)
Jun 05, 2009 3.551 3.551 3.395 3.473 29,382 -0.02(-0.50%)
Jun 04, 2009 3.352 3.559 3.352 3.490 61,765 +0.10(+2.81%)
Jun 03, 2009 3.239 3.403 3.239 3.395 30,399 +0.08(+2.35%)
Jun 02, 2009 3.152 3.317 2.979 3.317 64,709 +0.10(+2.96%)
Jun 01, 2009 3.152 3.222 3.109 3.222 44,218 +0.08(+2.48%)
May 29, 2009 2.780 3.144 2.780 3.144 185,977 +0.29(+10.33%)
May 28, 2009 2.849 2.936 2.832 2.849 25,634 +0.02(+0.61%)
May 27, 2009 2.823 2.927 2.823 2.832 19,860 -0.02(-0.61%)
May 26, 2009 2.771 2.942 2.771 2.849 18,475 +0.00(+0.00%)
May 22, 2009 2.771 2.988 2.771 2.849 25,773 +0.04(+1.54%)
May 21, 2009 2.910 3.100 2.797 2.806 96,204 -0.16(-5.26%)
May 20, 2009 2.823 2.962 2.771 2.962 51,673 +0.10(+3.64%)
May 19, 2009 2.849 2.901 2.815 2.858 74,189 +0.00(+0.00%)
May 18, 2009 2.858 2.893 2.806 2.858 67,504 -0.03(-1.20%)
May 15, 2009 2.918 2.944 2.659 2.893 66,430 -0.07(-2.34%)
May 14, 2009 2.797 2.962 2.771 2.962 25,803 +0.16(+5.88%)
May 13, 2009 2.918 2.918 2.754 2.797 43,194 -0.10(-3.58%)
May 12, 2009 2.789 2.945 2.745 2.901 128,679 +0.16(+6.01%)
May 11, 2009 2.815 2.815 2.598 2.737 62,900 -0.15(-5.11%)
May 08, 2009 2.737 2.936 2.667 2.884 164,112 +0.11(+4.06%)
May 07, 2009 2.918 2.918 2.555 2.771 289,348 -0.15(-5.04%)
May 06, 2009 2.520 2.918 2.520 2.918 122,192 +0.11(+4.01%)
May 05, 2009 2.546 2.806 2.546 2.806 90,502 +0.20(+7.64%)
May 04, 2009 2.641 2.641 2.607 2.607 116,179 -0.08(-2.90%)
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.