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

Carriage Services (NY: CSV )

25.55 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2010 3.914 3.966 3.880 3.880 7,680 -0.04(-1.10%)
Aug 30, 2010 3.966 3.983 3.923 3.923 14,432 -0.02(-0.44%)
Aug 27, 2010 3.940 3.992 3.854 3.940 22,277 +0.06(+1.56%)
Aug 26, 2010 3.889 3.940 3.811 3.880 14,381 +0.00(+0.00%)
Aug 25, 2010 3.880 3.923 3.854 3.880 10,957 +0.00(+0.00%)
Aug 24, 2010 3.880 3.940 3.785 3.880 30,546 +0.00(+0.00%)
Aug 23, 2010 3.932 3.949 3.871 3.880 35,175 +0.00(+0.00%)
Aug 20, 2010 4.027 4.027 3.673 3.880 56,592 -0.04(-1.10%)
Aug 19, 2010 4.087 4.087 3.889 3.923 22,058 -0.09(-2.15%)
Aug 18, 2010 3.958 4.087 3.923 4.009 36,714 +0.07(+1.75%)
Aug 17, 2010 3.949 3.958 3.906 3.940 9,264 +0.03(+0.66%)
Aug 16, 2010 3.837 3.949 3.837 3.914 27,745 +0.02(+0.53%)
Aug 13, 2010 3.894 3.940 3.863 3.894 18,150 +0.01(+0.36%)
Aug 12, 2010 3.932 3.966 3.854 3.880 62,400 +0.00(+0.00%)
Aug 11, 2010 3.889 3.992 3.863 3.880 17,603 -0.16(-3.85%)
Aug 10, 2010 3.940 4.035 3.923 4.035 3,711 +0.01(+0.21%)
Aug 09, 2010 3.966 4.061 3.949 4.027 45,498 +0.08(+1.97%)
Aug 06, 2010 3.949 4.096 3.949 3.949 12,119 -0.04(-1.08%)
Aug 05, 2010 4.139 4.139 3.992 3.992 34,472 -0.05(-1.28%)
Aug 04, 2010 4.035 4.096 4.035 4.044 10,469 +0.05(+1.30%)
Aug 03, 2010 4.044 4.121 3.897 3.992 13,615 -0.02(-0.43%)
Aug 02, 2010 4.052 4.052 3.949 4.009 24,964 -0.01(-0.21%)
Jul 30, 2010 4.018 4.052 3.889 4.018 19,078 +0.02(+0.43%)
Jul 29, 2010 3.880 4.044 3.880 4.001 14,529 +0.06(+1.53%)
Jul 28, 2010 3.923 3.983 3.923 3.940 15,831 +0.03(+0.88%)
Jul 27, 2010 3.871 3.949 3.733 3.906 23,005 -0.02(-0.44%)
Jul 26, 2010 3.863 3.949 3.768 3.923 12,989 -0.02(-0.44%)
Jul 23, 2010 3.940 3.940 3.880 3.940 13,236 -0.03(-0.65%)
Jul 22, 2010 3.889 4.001 3.880 3.966 17,501 +0.07(+1.77%)
Jul 21, 2010 3.863 3.897 3.854 3.897 15,904 +0.02(+0.44%)
Jul 20, 2010 3.639 3.906 3.639 3.880 27,360 +0.15(+3.93%)
Jul 19, 2010 3.777 3.777 3.449 3.733 73,708 -0.06(-1.59%)
Jul 16, 2010 3.794 3.983 3.794 3.794 18,185 -0.18(-4.56%)
Jul 15, 2010 4.070 4.130 3.966 3.975 18,382 -0.08(-1.91%)
Jul 14, 2010 4.061 4.097 3.992 4.052 26,848 -0.04(-1.05%)
Jul 13, 2010 4.096 4.096 3.975 4.096 26,559 +0.03(+0.64%)
Jul 12, 2010 3.837 4.096 3.837 4.070 30,586 +0.18(+4.66%)
Jul 09, 2010 3.889 4.035 3.889 3.889 73,978 -0.12(-3.01%)
Jul 08, 2010 3.975 4.044 3.906 4.009 21,560 +0.07(+1.75%)
Jul 07, 2010 3.897 3.992 3.880 3.940 21,108 +0.05(+1.33%)
Jul 06, 2010 4.070 4.070 3.889 3.889 43,188 -0.21(-5.05%)
Jul 02, 2010 4.096 4.096 3.914 4.096 30,568 +0.17(+4.40%)
Jul 01, 2010 3.983 4.070 3.871 3.923 61,527 -0.09(-2.36%)
Jun 30, 2010 3.958 4.052 3.958 4.018 29,143 +0.08(+1.97%)
Jun 29, 2010 3.975 4.052 3.923 3.940 39,966 -0.07(-1.72%)
Jun 25, 2010 4.009 4.121 3.975 4.009 37,390 +0.02(+0.43%)
Jun 24, 2010 3.983 4.096 3.983 3.992 12,800 -0.11(-2.73%)
Jun 23, 2010 4.104 4.130 4.009 4.104 7,412 +0.03(+0.63%)
Jun 22, 2010 4.190 4.190 4.070 4.078 22,602 -0.11(-2.67%)
Jun 21, 2010 4.234 4.234 4.104 4.190 21,546 +0.09(+2.10%)
Jun 18, 2010 4.104 4.104 4.001 4.104 9,161 +0.03(+0.85%)
Jun 17, 2010 4.061 4.182 4.001 4.070 30,056 -0.01(-0.21%)
Jun 16, 2010 4.173 4.173 3.889 4.078 34,943 -0.03(-0.63%)
Jun 15, 2010 4.139 4.225 4.061 4.104 19,832 -0.03(-0.63%)
Jun 14, 2010 4.147 4.259 4.130 4.130 16,596 -0.01(-0.21%)
Jun 11, 2010 4.104 4.173 4.070 4.139 8,118 +0.01(+0.21%)
Jun 10, 2010 4.096 4.214 4.096 4.130 7,596 +0.06(+1.48%)
Jun 09, 2010 4.072 4.156 4.018 4.070 23,456 +0.03(+0.85%)
Jun 08, 2010 4.139 4.165 3.975 4.035 47,621 -0.09(-2.30%)
Jun 07, 2010 4.156 4.156 4.087 4.130 37,275 -0.03(-0.83%)
Jun 04, 2010 4.165 4.173 3.975 4.165 63,948 +0.07(+1.68%)
Jun 03, 2010 4.052 4.216 4.009 4.096 30,410 +0.03(+0.64%)
Jun 02, 2010 4.009 4.130 3.871 4.070 36,539 +0.04(+1.07%)
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.