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

Carriage Services (NY: CSV )

25.55 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2009 3.397 3.389 3.389 3.389 7,770 +0.02(+0.51%)
Dec 30, 2009 3.389 3.414 3.363 3.371 6,436 -0.02(-0.64%)
Dec 29, 2009 3.389 3.423 3.354 3.393 14,358 +0.00(+0.13%)
Dec 28, 2009 3.389 3.389 3.354 3.389 11,948 +0.05(+1.55%)
Dec 24, 2009 3.363 3.371 3.242 3.337 7,306 -0.03(-1.02%)
Dec 23, 2009 3.397 3.432 3.363 3.371 16,580 +0.01(+0.26%)
Dec 22, 2009 3.354 3.432 3.354 3.363 10,380 +0.01(+0.26%)
Dec 21, 2009 3.466 3.509 3.354 3.354 27,836 -0.16(-4.66%)
Dec 18, 2009 3.380 3.526 3.328 3.518 30,587 +0.16(+4.62%)
Dec 17, 2009 3.397 3.432 3.337 3.363 21,750 +0.01(+0.26%)
Dec 16, 2009 3.190 3.363 3.190 3.354 38,497 +0.20(+6.28%)
Dec 15, 2009 3.052 3.233 3.052 3.156 37,254 +0.09(+2.81%)
Dec 14, 2009 3.199 3.199 3.070 3.070 70,477 -0.13(-4.04%)
Dec 11, 2009 3.294 3.399 2.983 3.199 122,749 -0.08(-2.37%)
Dec 10, 2009 3.354 3.397 3.276 3.276 27,402 -0.04(-1.24%)
Dec 09, 2009 3.371 3.397 3.294 3.318 68,666 -0.08(-2.34%)
Dec 08, 2009 3.337 3.486 3.320 3.397 24,090 -0.04(-1.25%)
Dec 07, 2009 3.389 3.539 3.389 3.440 22,453 +0.02(+0.50%)
Dec 04, 2009 3.363 3.488 3.363 3.423 16,318 +0.03(+0.76%)
Dec 03, 2009 3.397 3.531 3.397 3.397 50,859 +0.01(+0.25%)
Dec 02, 2009 3.466 3.501 3.389 3.389 18,001 -0.08(-2.24%)
Dec 01, 2009 3.406 3.535 3.356 3.466 31,479 +0.03(+0.75%)
Nov 30, 2009 3.414 3.440 3.321 3.440 18,440 +0.05(+1.53%)
Nov 27, 2009 3.259 3.423 3.259 3.389 10,239 -0.05(-1.50%)
Nov 25, 2009 3.242 3.483 3.242 3.440 14,318 +0.15(+4.45%)
Nov 24, 2009 3.276 3.337 3.276 3.294 18,786 +0.06(+1.87%)
Nov 23, 2009 3.354 3.450 3.233 3.233 11,713 -0.14(-4.09%)
Nov 20, 2009 3.406 3.406 3.268 3.371 22,210 -0.02(-0.51%)
Nov 19, 2009 3.406 3.449 3.337 3.389 15,711 -0.08(-2.24%)
Nov 18, 2009 3.475 3.526 3.432 3.466 13,743 +0.03(+0.75%)
Nov 17, 2009 3.389 3.501 3.363 3.440 22,825 +0.08(+2.31%)
Nov 16, 2009 3.561 3.587 3.199 3.363 77,462 -0.19(-5.34%)
Nov 13, 2009 3.664 3.664 3.552 3.552 48,363 -0.16(-4.19%)
Nov 12, 2009 3.664 3.708 3.604 3.708 12,178 +0.09(+2.38%)
Nov 11, 2009 3.604 3.657 3.604 3.621 8,126 +0.07(+1.94%)
Nov 10, 2009 3.699 3.777 3.552 3.552 22,859 -0.19(-5.07%)
Nov 09, 2009 3.587 3.828 3.587 3.742 31,662 +0.11(+3.09%)
Nov 06, 2009 3.759 3.777 3.570 3.630 53,164 -0.21(-5.39%)
Nov 05, 2009 3.587 3.837 3.535 3.837 74,371 +0.32(+9.07%)
Nov 04, 2009 3.501 3.664 3.475 3.518 67,487 +0.11(+3.29%)
Nov 03, 2009 3.320 3.420 3.320 3.406 25,979 +0.13(+3.95%)
Nov 02, 2009 2.630 3.276 2.630 3.276 58,726 +0.00(+0.00%)
Oct 30, 2009 3.483 3.613 3.233 3.276 54,707 -0.18(-5.24%)
Oct 29, 2009 3.923 3.923 3.406 3.458 110,458 -0.35(-9.28%)
Oct 28, 2009 3.751 3.906 3.751 3.811 2,928 -0.03(-0.90%)
Oct 27, 2009 3.802 3.897 3.802 3.846 16,961 +0.00(+0.00%)
Oct 26, 2009 3.802 3.863 3.673 3.846 36,966 +0.03(+0.91%)
Oct 23, 2009 3.820 3.820 3.777 3.811 8,118 -0.01(-0.23%)
Oct 22, 2009 3.699 3.828 3.699 3.820 19,075 +0.16(+4.24%)
Oct 21, 2009 3.854 3.958 3.664 3.664 24,833 -0.19(-4.92%)
Oct 20, 2009 3.846 3.863 3.846 3.854 12,699 +0.09(+2.29%)
Oct 19, 2009 3.621 3.846 3.621 3.768 37,740 +0.06(+1.63%)
Oct 16, 2009 3.526 3.871 3.518 3.708 57,866 +0.21(+5.91%)
Oct 15, 2009 3.501 3.552 3.432 3.501 31,424 +0.04(+1.25%)
Oct 14, 2009 3.483 3.526 3.440 3.458 14,243 -0.02(-0.50%)
Oct 13, 2009 3.483 3.526 3.449 3.475 11,303 -0.03(-0.74%)
Oct 12, 2009 3.449 3.544 3.407 3.501 26,227 +0.05(+1.50%)
Oct 09, 2009 3.397 3.526 3.397 3.449 14,550 +0.01(+0.25%)
Oct 08, 2009 3.478 3.570 3.423 3.440 40,418 +0.00(+0.00%)
Oct 07, 2009 3.449 3.509 3.419 3.440 19,230 +0.01(+0.25%)
Oct 06, 2009 3.268 3.449 3.268 3.432 39,185 +0.10(+3.11%)
Oct 05, 2009 3.328 3.363 3.242 3.328 10,446 +0.01(+0.26%)
Oct 02, 2009 3.337 3.380 3.190 3.320 35,036 -0.02(-0.52%)
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.