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

Carriage Services (NY: CSV )

26.03 +0.49 (+1.92%)
Streaming Delayed Price Updated: 3:15 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 (%)
Apr 30, 2009 2.112 2.388 2.112 2.268 82,374 +0.14(+6.48%)
Apr 29, 2009 2.190 2.294 2.087 2.130 168,576 -0.03(-1.20%)
Apr 28, 2009 1.974 2.173 1.974 2.156 136,125 +0.20(+10.13%)
Apr 27, 2009 1.854 2.069 1.854 1.957 127,839 +0.06(+3.18%)
Apr 24, 2009 1.811 2.018 1.811 1.897 94,317 +0.05(+2.80%)
Apr 23, 2009 1.828 1.871 1.811 1.845 44,094 +0.08(+4.39%)
Apr 22, 2009 1.776 1.862 1.664 1.768 66,548 +0.03(+1.49%)
Apr 21, 2009 1.638 1.888 1.638 1.742 137,738 -0.02(-0.98%)
Apr 20, 2009 1.561 1.759 1.552 1.759 39,249 +0.12(+7.37%)
Apr 17, 2009 1.655 1.768 1.638 1.638 94,655 -0.03(-1.55%)
Apr 16, 2009 1.690 1.769 1.656 1.664 198,691 -0.03(-1.53%)
Apr 15, 2009 1.466 1.690 1.466 1.690 64,310 +0.17(+11.36%)
Apr 14, 2009 1.552 1.612 1.483 1.518 80,322 -0.08(-4.86%)
Apr 13, 2009 1.431 1.612 1.431 1.595 89,105 +0.17(+12.12%)
Apr 09, 2009 1.371 1.492 1.371 1.423 53,031 +0.03(+1.85%)
Apr 08, 2009 1.388 1.474 1.388 1.397 32,103 +0.00(+0.00%)
Apr 07, 2009 1.380 1.466 1.371 1.397 59,782 +0.02(+1.25%)
Apr 06, 2009 1.405 1.431 1.362 1.380 74,719 +0.01(+0.64%)
Apr 03, 2009 1.405 1.405 1.336 1.371 26,385 -0.04(-3.05%)
Apr 02, 2009 1.466 1.509 1.379 1.414 65,067 +0.04(+3.14%)
Apr 01, 2009 1.285 1.371 1.285 1.371 167,233 +0.05(+3.92%)
Mar 31, 2009 1.293 1.328 1.293 1.319 120,815 +0.03(+2.00%)
Mar 30, 2009 1.414 1.414 1.293 1.293 57,085 -0.04(-3.23%)
Mar 26, 2009 1.298 1.354 1.293 1.336 72,823 +0.05(+4.03%)
Mar 25, 2009 1.285 1.311 1.285 1.285 35,867 -0.01(-0.67%)
Mar 24, 2009 1.190 1.302 1.190 1.293 45,579 +0.03(+2.04%)
Mar 23, 2009 1.293 1.315 1.267 1.267 159,703 +0.02(+1.38%)
Mar 20, 2009 1.216 1.267 1.207 1.250 88,347 +0.03(+2.84%)
Mar 19, 2009 1.233 1.276 1.177 1.216 219,479 -0.07(-5.37%)
Mar 18, 2009 1.293 1.319 1.285 1.285 30,572 -0.02(-1.32%)
Mar 17, 2009 1.449 1.449 1.285 1.302 41,112 +0.00(+0.00%)
Mar 16, 2009 1.293 1.319 1.293 1.302 76,748 -0.01(-0.66%)
Mar 13, 2009 1.285 1.354 1.285 1.311 0 +0.03(+2.01%)
Mar 12, 2009 1.293 1.333 1.285 1.285 182,867 -0.02(-1.32%)
Mar 11, 2009 1.354 1.371 1.293 1.302 90,466 -0.16(-10.65%)
Mar 10, 2009 1.336 1.500 1.336 1.457 31,190 +0.08(+5.62%)
Mar 09, 2009 1.336 1.457 1.336 1.380 50,698 -0.03(-2.44%)
Mar 06, 2009 1.345 1.449 1.345 1.414 0 -0.03(-2.38%)
Mar 05, 2009 1.423 1.457 1.328 1.449 46,971 -0.08(-5.08%)
Mar 04, 2009 1.405 1.561 1.405 1.526 93,538 -0.21(-11.94%)
Mar 02, 2009 2.112 2.112 1.578 1.733 123,177 -0.34(-16.25%)
Feb 27, 2009 1.431 2.069 1.250 2.069 0 +0.78(+60.00%)
Feb 26, 2009 1.328 1.328 0.9484 1.293 347,242 -0.07(-4.87%)
Feb 25, 2009 1.500 1.500 1.293 1.360 65,981 -0.06(-4.44%)
Feb 24, 2009 1.423 1.509 1.362 1.423 44,033 -0.07(-4.62%)
Feb 23, 2009 1.552 1.612 1.173 1.492 211,713 -0.16(-9.42%)
Feb 20, 2009 1.630 1.681 1.543 1.647 0 -0.03(-1.55%)
Feb 19, 2009 1.707 1.716 1.664 1.673 9,881 +0.00(+0.00%)
Feb 18, 2009 1.750 1.750 1.647 1.673 5,219 -0.08(-4.43%)
Feb 17, 2009 1.759 1.837 1.690 1.750 34,457 +0.06(+3.57%)
Feb 13, 2009 1.604 1.811 1.604 1.690 7,654 +0.09(+5.95%)
Feb 12, 2009 1.768 1.768 1.543 1.595 18,081 -0.05(-3.14%)
Feb 11, 2009 1.699 1.699 1.552 1.647 50,420 -0.00(-0.00%)
Feb 10, 2009 1.733 1.742 1.638 1.647 31,488 -0.07(-4.02%)
Feb 09, 2009 1.724 1.750 1.664 1.716 92,760 -0.04(-2.45%)
Feb 06, 2009 1.854 1.958 1.664 1.759 138,985 -0.11(-5.99%)
Feb 05, 2009 1.923 1.923 1.854 1.871 175,297 +0.09(+4.83%)
Feb 04, 2009 1.802 1.957 1.750 1.785 82,286 -0.06(-3.27%)
Feb 03, 2009 1.854 2.009 1.681 1.845 79,503 +0.03(+1.90%)
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.