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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 31, 2011 4.371 4.466 4.337 4.397 43,909 +0.07(+1.59%)
Jan 28, 2011 4.294 4.346 4.294 4.328 30,438 +0.05(+1.21%)
Jan 27, 2011 4.311 4.346 4.277 4.277 14,750 -0.02(-0.40%)
Jan 26, 2011 4.337 4.346 4.294 4.294 7,728 -0.01(-0.20%)
Jan 25, 2011 4.294 4.337 4.268 4.302 32,498 +0.01(+0.20%)
Jan 24, 2011 4.302 4.346 4.251 4.294 27,129 +0.04(+0.94%)
Jan 21, 2011 4.268 4.294 4.251 4.254 16,920 +0.00(+0.07%)
Jan 20, 2011 4.268 4.268 4.225 4.251 7,473 +0.02(+0.41%)
Jan 19, 2011 4.225 4.277 4.225 4.234 11,393 -0.09(-2.07%)
Jan 18, 2011 4.380 4.380 4.294 4.323 24,751 +0.06(+1.49%)
Jan 14, 2011 4.208 4.259 4.208 4.259 17,429 +0.05(+1.23%)
Jan 13, 2011 4.208 4.216 4.147 4.208 5,273 -0.01(-0.20%)
Jan 12, 2011 4.182 4.216 4.096 4.216 7,422 +0.05(+1.24%)
Jan 11, 2011 4.216 4.244 4.147 4.165 15,298 -0.05(-1.23%)
Jan 10, 2011 4.294 4.294 4.199 4.216 13,811 +0.03(+0.82%)
Jan 07, 2011 4.234 4.242 4.182 4.182 20,221 -0.04(-1.02%)
Jan 06, 2011 4.259 4.268 4.225 4.225 18,066 -0.08(-1.80%)
Jan 05, 2011 4.354 4.432 4.251 4.302 22,805 -0.10(-2.35%)
Jan 04, 2011 4.225 4.423 4.208 4.406 71,102 +0.24(+5.80%)
Jan 03, 2011 4.225 4.225 3.983 4.165 81,621 -0.02(-0.41%)
Dec 31, 2010 4.173 4.182 4.009 4.182 65,655 -0.02(-0.41%)
Dec 30, 2010 4.173 4.224 4.139 4.199 6,171 +0.06(+1.46%)
Dec 29, 2010 4.225 4.231 4.121 4.139 15,375 -0.08(-1.84%)
Dec 28, 2010 4.242 4.302 4.208 4.216 12,003 -0.03(-0.81%)
Dec 27, 2010 4.251 4.259 4.156 4.251 12,721 +0.00(+0.00%)
Dec 23, 2010 4.294 4.294 4.242 4.251 4,464 -0.01(-0.20%)
Dec 22, 2010 4.268 4.302 4.242 4.259 20,396 +0.04(+1.02%)
Dec 21, 2010 4.130 4.225 4.096 4.216 21,107 +0.04(+1.03%)
Dec 20, 2010 4.173 4.251 4.139 4.173 34,674 +0.09(+2.11%)
Dec 17, 2010 4.104 4.173 4.052 4.087 19,252 +0.02(+0.42%)
Dec 16, 2010 4.139 4.139 4.052 4.070 28,674 +0.02(+0.43%)
Dec 15, 2010 4.113 4.113 4.027 4.052 4,813 -0.05(-1.26%)
Dec 14, 2010 4.070 4.104 4.009 4.104 43,437 +0.02(+0.42%)
Dec 13, 2010 4.113 4.113 4.052 4.087 14,898 +0.03(+0.85%)
Dec 10, 2010 4.061 4.165 4.035 4.052 52,365 -0.01(-0.21%)
Dec 09, 2010 4.052 4.087 4.035 4.061 11,266 +0.01(+0.21%)
Dec 08, 2010 4.061 4.096 4.009 4.052 42,354 -0.03(-0.84%)
Dec 07, 2010 4.139 4.165 4.070 4.087 32,125 -0.08(-1.86%)
Dec 06, 2010 4.190 4.199 4.070 4.164 20,730 +0.03(+0.62%)
Dec 03, 2010 4.139 4.139 4.061 4.139 28,653 +0.01(+0.21%)
Dec 02, 2010 4.044 4.139 3.940 4.130 45,090 +0.10(+2.57%)
Dec 01, 2010 4.061 4.087 3.949 4.027 208,346 -0.03(-0.64%)
Nov 30, 2010 4.087 4.130 4.001 4.052 18,274 -0.03(-0.84%)
Nov 29, 2010 4.147 4.147 3.880 4.087 65,372 -0.06(-1.46%)
Nov 26, 2010 4.311 4.311 4.052 4.147 44,011 -0.11(-2.63%)
Nov 24, 2010 4.259 4.259 4.259 4.259 12,760 -0.02(-0.40%)
Nov 23, 2010 4.346 4.346 4.182 4.277 33,434 -0.12(-2.75%)
Nov 22, 2010 4.415 4.501 4.371 4.397 20,307 +0.03(+0.59%)
Nov 19, 2010 4.449 4.449 4.320 4.371 64,223 -0.06(-1.36%)
Nov 18, 2010 4.527 4.544 4.380 4.432 15,723 +0.01(+0.19%)
Nov 17, 2010 4.389 4.432 4.389 4.423 2,652 +0.01(+0.20%)
Nov 16, 2010 4.466 4.518 4.354 4.415 38,811 -0.04(-0.97%)
Nov 15, 2010 4.423 4.475 4.406 4.458 17,149 +0.07(+1.57%)
Nov 12, 2010 4.328 4.389 4.294 4.389 68,077 +0.02(+0.39%)
Nov 11, 2010 4.397 4.432 4.294 4.371 26,744 -0.03(-0.59%)
Nov 10, 2010 4.397 4.397 4.311 4.397 24,744 +0.02(+0.39%)
Nov 09, 2010 4.518 4.544 4.380 4.380 22,375 -0.15(-3.24%)
Nov 08, 2010 4.544 4.578 4.501 4.527 17,607 -0.02(-0.38%)
Nov 05, 2010 4.527 4.561 4.492 4.544 52,964 +0.09(+2.13%)
Nov 04, 2010 4.509 4.509 4.432 4.449 28,932 -0.03(-0.77%)
Nov 03, 2010 4.518 4.535 4.449 4.484 4,207 +0.03(+0.58%)
Nov 02, 2010 4.509 4.544 4.458 4.458 3,700 -0.05(-1.15%)
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.