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

Carriage Services (NY: CSV )

32.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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, 2010 4.295 4.295 4.260 4.269 13,320 -0.02(-0.40%)
Apr 29, 2010 4.183 4.286 4.183 4.286 25,568 +0.05(+1.22%)
Apr 28, 2010 4.295 4.295 4.217 4.234 6,673 -0.04(-1.00%)
Apr 27, 2010 4.295 4.295 4.037 4.277 78,867 -0.07(-1.58%)
Apr 26, 2010 4.406 4.406 4.337 4.346 16,605 -0.03(-0.59%)
Apr 23, 2010 4.337 4.380 4.320 4.372 4,694 +0.02(+0.39%)
Apr 22, 2010 4.295 4.372 4.277 4.355 21,842 +0.03(+0.80%)
Apr 21, 2010 4.303 4.372 4.260 4.320 4,692 -0.02(-0.40%)
Apr 20, 2010 4.320 4.423 4.295 4.337 38,659 +0.04(+1.00%)
Apr 19, 2010 4.295 4.312 4.209 4.295 28,326 -0.02(-0.40%)
Apr 16, 2010 4.295 4.355 4.269 4.312 32,523 +0.01(+0.20%)
Apr 15, 2010 4.226 4.372 4.209 4.303 17,522 -0.02(-0.40%)
Apr 14, 2010 4.234 4.449 4.209 4.320 44,927 +0.06(+1.41%)
Apr 13, 2010 4.191 4.260 4.054 4.260 25,946 +0.09(+2.27%)
Apr 12, 2010 4.200 4.209 4.157 4.166 16,681 -0.03(-0.82%)
Apr 09, 2010 4.200 4.260 3.917 4.200 63,840 -0.05(-1.21%)
Apr 08, 2010 4.234 4.269 4.184 4.252 31,584 +0.03(+0.81%)
Apr 07, 2010 4.183 4.260 4.097 4.217 23,125 +0.05(+1.24%)
Apr 06, 2010 4.174 4.209 4.157 4.166 49,607 +0.02(+0.41%)
Apr 05, 2010 4.063 4.166 4.028 4.149 34,227 +0.15(+3.87%)
Apr 01, 2010 3.994 3.994 3.994 3.994 35,859 +0.04(+1.09%)
Mar 31, 2010 3.942 3.994 3.908 3.951 20,131 +0.01(+0.22%)
Mar 30, 2010 3.865 3.994 3.822 3.942 22,097 +0.09(+2.23%)
Mar 29, 2010 3.865 3.891 3.839 3.857 22,149 +0.08(+2.05%)
Mar 26, 2010 3.771 3.925 3.771 3.779 37,780 -0.03(-0.68%)
Mar 25, 2010 3.908 3.942 3.805 3.805 28,769 -0.03(-0.89%)
Mar 24, 2010 3.814 3.883 3.745 3.839 26,079 +0.02(+0.45%)
Mar 23, 2010 3.831 3.831 3.745 3.822 15,484 -0.01(-0.23%)
Mar 22, 2010 3.668 3.899 3.625 3.831 23,171 +0.15(+4.21%)
Mar 19, 2010 3.736 3.779 3.676 3.676 60,994 -0.09(-2.28%)
Mar 18, 2010 3.702 3.788 3.693 3.762 20,840 +0.06(+1.62%)
Mar 17, 2010 3.668 3.728 3.650 3.702 89,908 +0.00(+0.00%)
Mar 16, 2010 3.719 3.728 3.650 3.702 69,204 +0.01(+0.23%)
Mar 15, 2010 3.710 3.728 3.668 3.693 35,575 +0.00(+0.00%)
Mar 12, 2010 3.693 3.728 3.642 3.693 46,661 -0.02(-0.46%)
Mar 11, 2010 3.693 3.745 3.625 3.710 58,743 +0.02(+0.46%)
Mar 10, 2010 3.693 3.693 3.530 3.693 30,567 +0.03(+0.70%)
Mar 09, 2010 3.642 3.728 3.625 3.668 63,957 -0.02(-0.46%)
Mar 08, 2010 3.650 3.693 3.539 3.685 32,869 +0.03(+0.94%)
Mar 05, 2010 3.633 3.650 3.531 3.650 29,174 +0.05(+1.43%)
Mar 04, 2010 3.564 3.625 3.564 3.599 16,765 -0.03(-0.95%)
Mar 03, 2010 3.504 3.642 3.436 3.633 20,166 +0.09(+2.42%)
Mar 02, 2010 3.418 3.607 3.418 3.547 25,439 +0.07(+1.98%)
Mar 01, 2010 3.496 3.556 3.394 3.479 37,056 +0.01(+0.25%)
Feb 26, 2010 3.350 3.479 3.350 3.470 51,862 +0.11(+3.32%)
Feb 25, 2010 3.324 3.496 3.298 3.358 145,417 -0.13(-3.69%)
Feb 24, 2010 3.487 3.533 3.341 3.487 28,472 -0.03(-0.98%)
Feb 23, 2010 3.728 3.771 3.487 3.522 23,394 -0.15(-4.21%)
Feb 22, 2010 3.753 3.848 3.582 3.676 28,830 -0.06(-1.61%)
Feb 19, 2010 3.710 3.805 3.668 3.736 29,281 -0.03(-0.69%)
Feb 18, 2010 3.607 3.899 3.565 3.762 99,255 +0.46(+13.77%)
Feb 17, 2010 3.281 3.372 3.221 3.307 15,476 -0.03(-0.77%)
Feb 16, 2010 3.229 3.333 3.229 3.333 9,576 +0.09(+2.91%)
Feb 12, 2010 3.272 3.238 3.238 3.238 2,794 -0.04(-1.31%)
Feb 11, 2010 3.247 3.281 3.238 3.281 2,212 +0.03(+0.79%)
Feb 09, 2010 3.221 3.255 3.255 3.255 10,361 -0.01(-0.26%)
Feb 08, 2010 3.247 3.272 3.221 3.264 6,170 +0.00(+0.00%)
Feb 05, 2010 3.221 3.272 3.221 3.264 13,389 +0.02(+0.53%)
Feb 04, 2010 3.272 3.350 3.238 3.247 32,337 -0.06(-1.82%)
Feb 03, 2010 3.298 3.358 3.298 3.307 4,773 +0.00(+0.00%)
Feb 02, 2010 3.307 3.334 3.255 3.307 9,500 +0.00(+0.00%)
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.