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: 7:00 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 (%)
Oct 31, 2008 2.078 2.095 2.009 2.052 99,444 -0.04(-2.05%)
Oct 30, 2008 2.130 2.138 2.078 2.095 20,905 -0.03(-1.62%)
Oct 29, 2008 2.225 2.225 2.130 2.130 25,358 -0.07(-3.14%)
Oct 28, 2008 2.156 2.199 2.095 2.199 30,481 -0.02(-0.78%)
Oct 27, 2008 2.362 2.362 2.216 2.216 12,030 -0.14(-5.86%)
Oct 24, 2008 2.371 2.431 2.302 2.354 6,842 -0.03(-1.09%)
Oct 23, 2008 2.388 2.518 2.328 2.380 14,497 -0.13(-5.15%)
Oct 22, 2008 2.509 2.544 2.397 2.509 16,697 +0.02(+0.69%)
Oct 21, 2008 2.509 2.544 2.483 2.492 17,799 +0.01(+0.35%)
Oct 20, 2008 2.423 2.509 2.406 2.483 20,644 +0.07(+2.86%)
Oct 17, 2008 2.345 2.440 2.345 2.414 0 +0.06(+2.56%)
Oct 16, 2008 2.457 2.457 2.302 2.354 12,835 -0.03(-1.44%)
Oct 15, 2008 2.656 2.656 2.388 2.388 11,655 -0.21(-7.97%)
Oct 14, 2008 2.940 2.940 2.587 2.595 47,534 -0.28(-9.61%)
Oct 13, 2008 2.500 2.940 2.500 2.871 55,100 +0.46(+18.93%)
Oct 10, 2008 2.285 2.564 2.207 2.414 0 +0.22(+9.80%)
Oct 09, 2008 2.587 2.664 2.199 2.199 38,359 -0.32(-12.67%)
Oct 08, 2008 2.587 2.750 2.518 2.518 71,921 -0.08(-2.99%)
Oct 07, 2008 2.699 2.906 2.587 2.595 188,350 -0.03(-1.31%)
Oct 06, 2008 2.750 2.776 2.449 2.630 242,534 -0.16(-5.57%)
Oct 03, 2008 2.759 3.013 2.759 2.785 0 +0.00(+0.00%)
Oct 02, 2008 2.983 3.044 2.759 2.785 123,387 -0.28(-9.01%)
Oct 01, 2008 3.095 3.164 2.940 3.061 180,439 +0.04(+1.43%)
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%)
Sep 02, 2008 3.751 3.802 3.475 3.509 115,285 -0.24(-6.44%)
Aug 29, 2008 3.846 3.871 3.751 3.751 0 -0.06(-1.58%)
Aug 28, 2008 3.751 3.958 3.751 3.811 81,463 +0.04(+1.14%)
Aug 27, 2008 3.958 3.958 3.759 3.768 38,653 -0.12(-3.10%)
Aug 26, 2008 4.070 4.070 3.889 3.889 12,583 -0.12(-3.01%)
Aug 25, 2008 4.009 4.052 3.863 4.009 50,618 +0.15(+3.79%)
Aug 22, 2008 3.983 3.983 3.777 3.863 0 -0.11(-2.82%)
Aug 21, 2008 4.001 4.096 3.966 3.975 16,822 +0.03(+0.88%)
Aug 20, 2008 3.871 4.078 3.871 3.940 22,975 +0.07(+1.78%)
Aug 19, 2008 3.837 4.251 3.811 3.871 236,134 -0.03(-0.66%)
Aug 18, 2008 3.932 4.052 3.854 3.897 146,143 +0.03(+0.89%)
Aug 15, 2008 3.966 3.992 3.768 3.863 0 -0.14(-3.45%)
Aug 14, 2008 3.837 4.139 3.820 4.001 61,876 +0.18(+4.74%)
Aug 13, 2008 3.863 3.906 3.794 3.820 60,051 -0.04(-1.12%)
Aug 12, 2008 3.906 3.923 3.846 3.863 68,906 -0.11(-2.82%)
Aug 11, 2008 3.880 4.136 3.880 3.975 127,942 +0.10(+2.67%)
Aug 08, 2008 4.897 4.897 3.742 3.871 343,032 -1.41(-26.75%)
Aug 07, 2008 5.260 5.337 5.242 5.285 26,327 -0.05(-0.97%)
Aug 06, 2008 5.225 5.354 5.225 5.337 42,651 +0.07(+1.31%)
Aug 05, 2008 5.225 5.346 5.225 5.268 19,377 -0.01(-0.16%)
Aug 04, 2008 5.260 5.389 5.225 5.277 29,451 -0.03(-0.49%)
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.