Skip to main content

Carriage Services (NY: CSV )

33.15 +0.30 (+0.91%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.