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 (%)
Oct 29, 2010 4.570 4.734 4.492 4.527 37,546 -0.09(-1.87%)
Oct 28, 2010 4.527 4.682 4.501 4.613 73,667 +0.14(+3.24%)
Oct 27, 2010 4.440 4.527 4.397 4.468 13,264 -0.06(-1.30%)
Oct 25, 2010 4.406 4.527 4.371 4.527 28,170 +0.03(+0.77%)
Oct 22, 2010 4.432 4.492 4.311 4.492 29,179 +0.05(+1.16%)
Oct 21, 2010 4.449 4.475 4.337 4.441 22,778 -0.03(-0.77%)
Oct 20, 2010 4.354 4.527 4.354 4.475 23,481 +0.16(+3.80%)
Oct 19, 2010 4.225 4.311 4.225 4.311 28,173 +0.00(+0.00%)
Oct 18, 2010 4.389 4.466 4.230 4.311 35,420 -0.18(-4.03%)
Oct 15, 2010 4.484 4.527 4.440 4.492 13,500 -0.01(-0.19%)
Oct 14, 2010 4.475 4.518 4.415 4.501 74,393 +0.03(+0.58%)
Oct 13, 2010 4.440 4.501 4.380 4.475 15,898 +0.02(+0.39%)
Oct 12, 2010 4.509 4.518 4.406 4.458 27,575 -0.04(-0.96%)
Oct 11, 2010 4.328 4.501 4.311 4.501 42,127 +0.19(+4.40%)
Oct 08, 2010 4.311 4.363 4.311 4.311 10,173 -0.05(-1.19%)
Oct 07, 2010 4.371 4.371 4.259 4.363 11,307 -0.03(-0.59%)
Oct 06, 2010 4.371 4.397 4.363 4.389 19,352 +0.03(+0.59%)
Oct 05, 2010 4.311 4.389 4.311 4.363 16,875 +0.05(+1.20%)
Oct 04, 2010 4.397 4.397 4.311 4.311 16,014 -0.03(-0.79%)
Oct 01, 2010 4.346 4.397 4.328 4.346 13,352 +0.03(+0.60%)
Sep 30, 2010 4.096 4.371 4.096 4.320 69,790 +0.21(+5.03%)
Sep 29, 2010 4.225 4.225 4.113 4.113 20,792 -0.11(-2.65%)
Sep 28, 2010 4.182 4.234 4.173 4.225 7,038 +0.03(+0.82%)
Sep 27, 2010 4.182 4.190 4.139 4.190 19,885 +0.00(+0.00%)
Sep 24, 2010 4.147 4.208 4.139 4.190 23,752 +0.04(+1.04%)
Sep 23, 2010 4.139 4.199 4.139 4.147 26,983 -0.03(-0.62%)
Sep 22, 2010 4.208 4.208 4.147 4.173 30,429 -0.01(-0.21%)
Sep 21, 2010 4.234 4.239 4.087 4.182 27,252 -0.04(-1.02%)
Sep 20, 2010 4.173 4.225 4.061 4.225 43,198 +0.12(+2.94%)
Sep 17, 2010 4.104 4.139 4.087 4.104 24,129 +0.02(+0.42%)
Sep 15, 2010 4.027 4.087 4.027 4.087 7,224 +0.07(+1.72%)
Sep 14, 2010 4.052 4.070 3.932 4.018 4,523 -0.01(-0.21%)
Sep 13, 2010 4.044 4.070 3.889 4.027 14,824 +0.04(+1.08%)
Sep 10, 2010 4.070 4.096 3.880 3.983 28,251 -0.15(-3.55%)
Sep 09, 2010 4.147 4.173 4.096 4.130 19,206 +0.04(+1.05%)
Sep 08, 2010 4.070 4.147 4.035 4.087 13,251 +0.07(+1.71%)
Sep 07, 2010 3.992 4.078 3.992 4.018 13,665 +0.03(+0.65%)
Sep 03, 2010 4.018 4.078 3.966 3.992 9,008 +0.00(+0.00%)
Sep 02, 2010 4.052 4.096 3.958 3.992 15,702 -0.03(-0.64%)
Sep 01, 2010 3.966 4.061 3.940 4.018 17,108 +0.14(+3.56%)
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.