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

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2008 1.543 1.768 1.543 1.733 70,254 +0.15(+9.24%)
Dec 30, 2008 1.621 1.673 1.578 1.586 47,899 -0.02(-1.07%)
Dec 29, 2008 1.716 1.716 1.509 1.604 96,236 -0.06(-3.63%)
Dec 26, 2008 1.664 1.724 1.655 1.664 0 -0.02(-1.03%)
Dec 24, 2008 1.561 1.707 1.561 1.681 44,624 +0.13(+8.33%)
Dec 23, 2008 1.526 1.699 1.509 1.552 349,356 +0.02(+1.12%)
Dec 22, 2008 1.586 1.664 1.492 1.535 226,427 -0.07(-4.30%)
Dec 19, 2008 1.569 1.604 1.431 1.604 62,762 +0.07(+4.49%)
Dec 18, 2008 1.595 1.604 1.535 1.535 41,337 -0.04(-2.73%)
Dec 17, 2008 1.535 1.655 1.518 1.578 25,765 -0.03(-2.14%)
Dec 16, 2008 1.724 1.724 1.604 1.612 77,904 -0.07(-4.10%)
Dec 15, 2008 1.776 1.827 1.621 1.681 50,130 -0.14(-7.58%)
Dec 12, 2008 1.724 1.819 1.681 1.819 0 +0.08(+4.46%)
Dec 11, 2008 1.750 1.750 1.724 1.742 46,820 -0.02(-0.99%)
Dec 10, 2008 1.724 1.768 1.707 1.759 39,172 +0.04(+2.51%)
Dec 09, 2008 1.759 1.802 1.690 1.716 57,173 -0.01(-0.50%)
Dec 08, 2008 1.862 1.862 1.690 1.724 56,938 -0.02(-0.99%)
Dec 05, 2008 1.888 1.888 1.724 1.742 0 -0.11(-6.05%)
Dec 04, 2008 2.000 2.000 1.837 1.854 40,523 -0.11(-5.70%)
Dec 03, 2008 1.940 2.087 1.897 1.966 61,201 -0.19(-8.80%)
Dec 02, 2008 1.871 2.156 1.854 2.156 29,797 +0.22(+11.11%)
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.