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

Carriage Services (NY: CSV )

26.18 -0.13 (-0.50%)
Streaming Delayed Price Updated: 10:17 AM 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, 2011 4.932 5.245 4.915 5.147 28,678 +0.19(+3.81%)
Sep 29, 2011 5.028 5.045 4.958 4.958 22,069 -0.09(-1.72%)
Sep 28, 2011 5.071 5.071 4.906 5.045 18,874 -0.05(-1.02%)
Sep 27, 2011 5.002 5.132 4.958 5.097 23,751 +0.22(+4.46%)
Sep 26, 2011 5.028 5.028 4.880 4.880 20,827 +0.02(+0.36%)
Sep 23, 2011 5.071 5.115 4.854 4.862 10,691 -0.10(-2.10%)
Sep 22, 2011 5.123 5.210 4.958 4.967 22,187 -0.23(-4.52%)
Sep 21, 2011 5.158 5.263 5.071 5.202 25,100 -0.02(-0.33%)
Sep 20, 2011 5.271 5.271 5.167 5.219 20,586 -0.06(-1.15%)
Sep 19, 2011 5.219 5.341 5.107 5.280 7,287 -0.04(-0.82%)
Sep 16, 2011 5.184 5.323 5.158 5.323 24,097 +0.13(+2.60%)
Sep 15, 2011 5.132 5.236 5.071 5.189 18,357 +0.16(+3.20%)
Sep 14, 2011 5.002 5.132 5.002 5.028 6,992 -0.03(-0.52%)
Sep 13, 2011 4.949 5.080 4.915 5.054 13,044 +0.11(+2.29%)
Sep 12, 2011 4.915 5.036 4.915 4.941 20,009 -0.01(-0.18%)
Sep 09, 2011 5.080 5.176 4.932 4.949 12,625 -0.10(-1.90%)
Sep 08, 2011 5.132 5.263 4.994 5.045 25,863 -0.17(-3.33%)
Sep 07, 2011 5.002 5.263 4.880 5.219 21,392 +0.25(+5.08%)
Sep 06, 2011 4.871 5.002 4.836 4.967 5,542 +0.07(+1.42%)
Sep 02, 2011 4.967 5.132 4.864 4.897 26,971 -0.08(-1.57%)
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.