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 (%)
Jan 30, 2009 1.897 1.914 1.724 1.906 0 -0.03(-1.78%)
Jan 29, 2009 2.069 2.069 1.802 1.940 40,191 -0.03(-1.75%)
Jan 28, 2009 1.940 1.974 1.909 1.974 5,567 +0.00(+0.00%)
Jan 27, 2009 1.949 2.018 1.802 1.974 30,610 +0.04(+2.23%)
Jan 26, 2009 1.949 1.983 1.897 1.931 24,935 -0.06(-3.03%)
Jan 23, 2009 1.931 2.026 1.931 1.992 19,426 -0.04(-1.91%)
Jan 22, 2009 2.000 2.069 1.906 2.031 10,786 -0.06(-2.69%)
Jan 21, 2009 1.862 2.087 1.854 2.087 38,227 +0.22(+12.04%)
Jan 20, 2009 1.949 1.974 1.854 1.862 29,342 -0.11(-5.68%)
Jan 16, 2009 2.078 2.095 1.949 1.974 0 -0.15(-6.91%)
Jan 15, 2009 2.173 2.207 2.009 2.121 41,926 -0.11(-5.02%)
Jan 14, 2009 2.104 2.233 2.078 2.233 56,943 +0.09(+4.44%)
Jan 13, 2009 2.069 2.147 2.018 2.138 32,010 +0.06(+2.90%)
Jan 12, 2009 2.035 2.138 1.949 2.078 26,269 -0.02(-0.82%)
Jan 09, 2009 2.035 2.130 2.018 2.095 22,367 +0.02(+0.83%)
Jan 08, 2009 1.949 2.112 1.949 2.078 68,079 +0.14(+7.11%)
Jan 07, 2009 1.949 2.009 1.906 1.940 23,195 -0.08(-3.85%)
Jan 06, 2009 2.061 2.061 1.974 2.018 46,232 +0.05(+2.63%)
Jan 05, 2009 1.837 2.061 1.811 1.966 76,476 +0.12(+6.54%)
Jan 02, 2009 1.733 1.854 1.733 1.845 0 +0.11(+6.47%)
Jan 01, 2009 1.543 1.768 1.543 1.733 0 +0.00(+0.00%)
Dec 31, 2008 1.543 1.768 1.543 1.733 70,254 +0.15(+9.24%)
Dec 30, 2008 1.621 1.673 1.578 1.586 47,899 -0.02(-1.07%)
Dec 29, 2008 1.716 1.716 1.509 1.604 96,236 -0.06(-3.63%)
Dec 26, 2008 1.664 1.724 1.655 1.664 0 -0.02(-1.03%)
Dec 24, 2008 1.561 1.707 1.561 1.681 44,624 +0.13(+8.33%)
Dec 23, 2008 1.526 1.699 1.509 1.552 349,356 +0.02(+1.12%)
Dec 22, 2008 1.586 1.664 1.492 1.535 226,427 -0.07(-4.30%)
Dec 19, 2008 1.569 1.604 1.431 1.604 62,762 +0.07(+4.49%)
Dec 18, 2008 1.595 1.604 1.535 1.535 41,337 -0.04(-2.73%)
Dec 17, 2008 1.535 1.655 1.518 1.578 25,765 -0.03(-2.14%)
Dec 16, 2008 1.724 1.724 1.604 1.612 77,904 -0.07(-4.10%)
Dec 15, 2008 1.776 1.827 1.621 1.681 50,130 -0.14(-7.58%)
Dec 12, 2008 1.724 1.819 1.681 1.819 0 +0.08(+4.46%)
Dec 11, 2008 1.750 1.750 1.724 1.742 46,820 -0.02(-0.99%)
Dec 10, 2008 1.724 1.768 1.707 1.759 39,172 +0.04(+2.51%)
Dec 09, 2008 1.759 1.802 1.690 1.716 57,173 -0.01(-0.50%)
Dec 08, 2008 1.862 1.862 1.690 1.724 56,938 -0.02(-0.99%)
Dec 05, 2008 1.888 1.888 1.724 1.742 0 -0.11(-6.05%)
Dec 04, 2008 2.000 2.000 1.837 1.854 40,523 -0.11(-5.70%)
Dec 03, 2008 1.940 2.087 1.897 1.966 61,201 -0.19(-8.80%)
Dec 02, 2008 1.871 2.156 1.854 2.156 29,797 +0.22(+11.11%)
Dec 01, 2008 1.983 1.992 1.871 1.940 31,194 -0.09(-4.26%)
Nov 28, 2008 2.009 2.052 1.992 2.026 6,750 -0.01(-0.42%)
Nov 26, 2008 1.897 2.035 1.828 2.035 41,983 +0.14(+7.27%)
Nov 25, 2008 1.819 1.897 1.776 1.897 41,288 -0.02(-0.90%)
Nov 24, 2008 1.854 1.983 1.724 1.914 37,113 +0.15(+8.29%)
Nov 21, 2008 1.793 1.966 1.681 1.768 47,783 +0.04(+2.50%)
Nov 20, 2008 1.931 1.983 1.724 1.724 87,417 -0.24(-12.28%)
Nov 19, 2008 2.328 2.328 1.828 1.966 40,824 -0.38(-16.18%)
Nov 18, 2008 1.819 2.345 1.724 2.345 102,987 +0.43(+22.52%)
Nov 17, 2008 1.914 1.949 1.819 1.914 15,110 -0.06(-3.06%)
Nov 14, 2008 1.957 2.018 1.862 1.974 0 +0.04(+2.23%)
Nov 13, 2008 1.768 1.931 1.742 1.931 82,355 +0.19(+10.89%)
Nov 12, 2008 1.750 1.767 1.724 1.742 42,216 -0.03(-1.46%)
Nov 11, 2008 1.707 1.785 1.707 1.768 115,476 +0.05(+3.02%)
Nov 10, 2008 1.699 1.750 1.690 1.716 81,925 -0.01(-0.50%)
Nov 07, 2008 1.793 1.802 1.595 1.724 0 -0.10(-5.66%)
Nov 06, 2008 1.897 2.009 1.802 1.828 75,695 -0.16(-8.23%)
Nov 05, 2008 1.811 1.992 1.811 1.992 112,950 +0.09(+5.00%)
Nov 04, 2008 1.733 1.983 1.733 1.897 77,056 -0.03(-1.35%)
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.