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 (%)
Sep 30, 2008 3.449 3.492 2.888 3.018 128,744 -0.39(-11.39%)
Sep 29, 2008 2.957 3.564 2.759 3.406 103,072 +0.46(+15.50%)
Sep 26, 2008 2.983 3.018 2.802 2.949 0 +0.04(+1.48%)
Sep 25, 2008 2.845 3.001 2.828 2.906 146,362 +0.08(+2.74%)
Sep 24, 2008 2.983 3.087 2.811 2.828 150,505 -0.17(-5.75%)
Sep 23, 2008 2.975 3.233 2.897 3.001 306,941 +0.06(+2.05%)
Sep 22, 2008 2.897 2.983 2.845 2.940 268,311 +0.09(+3.33%)
Sep 19, 2008 2.854 3.166 2.759 2.845 0 -0.04(-1.49%)
Sep 18, 2008 2.932 2.975 2.819 2.888 140,383 -0.06(-2.05%)
Sep 17, 2008 3.173 3.173 2.949 2.949 93,494 -0.11(-3.66%)
Sep 16, 2008 3.147 3.242 2.992 3.061 119,675 -0.09(-2.74%)
Sep 15, 2008 3.259 3.276 3.138 3.147 26,733 -0.13(-3.95%)
Sep 12, 2008 3.320 3.363 3.251 3.276 0 +0.15(+4.68%)
Sep 11, 2008 3.156 3.432 3.104 3.130 155,651 -0.02(-0.55%)
Sep 10, 2008 3.320 3.414 3.147 3.147 180,807 -0.21(-6.17%)
Sep 09, 2008 3.320 3.552 3.320 3.354 133,927 +0.08(+2.37%)
Sep 08, 2008 3.526 3.535 3.225 3.276 74,876 +0.00(+0.00%)
Sep 05, 2008 3.552 3.552 3.225 3.276 0 -0.22(-6.40%)
Sep 04, 2008 3.578 3.664 3.458 3.501 57,604 -0.15(-4.02%)
Sep 03, 2008 3.544 3.699 3.475 3.647 51,958 +0.14(+3.93%)
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.