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 (%)
Nov 30, 2010 4.087 4.130 4.001 4.052 18,274 -0.03(-0.84%)
Nov 29, 2010 4.147 4.147 3.880 4.087 65,372 -0.06(-1.46%)
Nov 26, 2010 4.311 4.311 4.052 4.147 44,011 -0.11(-2.63%)
Nov 24, 2010 4.259 4.259 4.259 4.259 12,760 -0.02(-0.40%)
Nov 23, 2010 4.346 4.346 4.182 4.277 33,434 -0.12(-2.75%)
Nov 22, 2010 4.415 4.501 4.371 4.397 20,307 +0.03(+0.59%)
Nov 19, 2010 4.449 4.449 4.320 4.371 64,223 -0.06(-1.36%)
Nov 18, 2010 4.527 4.544 4.380 4.432 15,723 +0.01(+0.19%)
Nov 17, 2010 4.389 4.432 4.389 4.423 2,652 +0.01(+0.20%)
Nov 16, 2010 4.466 4.518 4.354 4.415 38,811 -0.04(-0.97%)
Nov 15, 2010 4.423 4.475 4.406 4.458 17,149 +0.07(+1.57%)
Nov 12, 2010 4.328 4.389 4.294 4.389 68,077 +0.02(+0.39%)
Nov 11, 2010 4.397 4.432 4.294 4.371 26,744 -0.03(-0.59%)
Nov 10, 2010 4.397 4.397 4.311 4.397 24,744 +0.02(+0.39%)
Nov 09, 2010 4.518 4.544 4.380 4.380 22,375 -0.15(-3.24%)
Nov 08, 2010 4.544 4.578 4.501 4.527 17,607 -0.02(-0.38%)
Nov 05, 2010 4.527 4.561 4.492 4.544 52,964 +0.09(+2.13%)
Nov 04, 2010 4.509 4.509 4.432 4.449 28,932 -0.03(-0.77%)
Nov 03, 2010 4.518 4.535 4.449 4.484 4,207 +0.03(+0.58%)
Nov 02, 2010 4.509 4.544 4.458 4.458 3,700 -0.05(-1.15%)
Nov 01, 2010 4.535 4.604 4.406 4.509 12,435 -0.02(-0.38%)
Oct 29, 2010 4.570 4.734 4.492 4.527 37,546 -0.09(-1.87%)
Oct 28, 2010 4.527 4.682 4.501 4.613 73,667 +0.14(+3.24%)
Oct 27, 2010 4.440 4.527 4.397 4.468 13,264 -0.06(-1.30%)
Oct 25, 2010 4.406 4.527 4.371 4.527 28,170 +0.03(+0.77%)
Oct 22, 2010 4.432 4.492 4.311 4.492 29,179 +0.05(+1.16%)
Oct 21, 2010 4.449 4.475 4.337 4.441 22,778 -0.03(-0.77%)
Oct 20, 2010 4.354 4.527 4.354 4.475 23,481 +0.16(+3.80%)
Oct 19, 2010 4.225 4.311 4.225 4.311 28,173 +0.00(+0.00%)
Oct 18, 2010 4.389 4.466 4.230 4.311 35,420 -0.18(-4.03%)
Oct 15, 2010 4.484 4.527 4.440 4.492 13,500 -0.01(-0.19%)
Oct 14, 2010 4.475 4.518 4.415 4.501 74,393 +0.03(+0.58%)
Oct 13, 2010 4.440 4.501 4.380 4.475 15,898 +0.02(+0.39%)
Oct 12, 2010 4.509 4.518 4.406 4.458 27,575 -0.04(-0.96%)
Oct 11, 2010 4.328 4.501 4.311 4.501 42,127 +0.19(+4.40%)
Oct 08, 2010 4.311 4.363 4.311 4.311 10,173 -0.05(-1.19%)
Oct 07, 2010 4.371 4.371 4.259 4.363 11,307 -0.03(-0.59%)
Oct 06, 2010 4.371 4.397 4.363 4.389 19,352 +0.03(+0.59%)
Oct 05, 2010 4.311 4.389 4.311 4.363 16,875 +0.05(+1.20%)
Oct 04, 2010 4.397 4.397 4.311 4.311 16,014 -0.03(-0.79%)
Oct 01, 2010 4.346 4.397 4.328 4.346 13,352 +0.03(+0.60%)
Sep 30, 2010 4.096 4.371 4.096 4.320 69,790 +0.21(+5.03%)
Sep 29, 2010 4.225 4.225 4.113 4.113 20,792 -0.11(-2.65%)
Sep 28, 2010 4.182 4.234 4.173 4.225 7,038 +0.03(+0.82%)
Sep 27, 2010 4.182 4.190 4.139 4.190 19,885 +0.00(+0.00%)
Sep 24, 2010 4.147 4.208 4.139 4.190 23,752 +0.04(+1.04%)
Sep 23, 2010 4.139 4.199 4.139 4.147 26,983 -0.03(-0.62%)
Sep 22, 2010 4.208 4.208 4.147 4.173 30,429 -0.01(-0.21%)
Sep 21, 2010 4.234 4.239 4.087 4.182 27,252 -0.04(-1.02%)
Sep 20, 2010 4.173 4.225 4.061 4.225 43,198 +0.12(+2.94%)
Sep 17, 2010 4.104 4.139 4.087 4.104 24,129 +0.02(+0.42%)
Sep 15, 2010 4.027 4.087 4.027 4.087 7,224 +0.07(+1.72%)
Sep 14, 2010 4.052 4.070 3.932 4.018 4,523 -0.01(-0.21%)
Sep 13, 2010 4.044 4.070 3.889 4.027 14,824 +0.04(+1.08%)
Sep 10, 2010 4.070 4.096 3.880 3.983 28,251 -0.15(-3.55%)
Sep 09, 2010 4.147 4.173 4.096 4.130 19,206 +0.04(+1.05%)
Sep 08, 2010 4.070 4.147 4.035 4.087 13,251 +0.07(+1.71%)
Sep 07, 2010 3.992 4.078 3.992 4.018 13,665 +0.03(+0.65%)
Sep 03, 2010 4.018 4.078 3.966 3.992 9,008 +0.00(+0.00%)
Sep 02, 2010 4.052 4.096 3.958 3.992 15,702 -0.03(-0.64%)
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.