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 (%)
Mar 31, 2011 4.647 4.820 4.639 4.751 18,905 +0.11(+2.42%)
Mar 30, 2011 4.699 4.751 4.587 4.639 24,595 -0.06(-1.28%)
Mar 29, 2011 4.604 4.699 4.587 4.699 16,709 +0.03(+0.55%)
Mar 28, 2011 4.785 4.785 4.656 4.673 49,230 -0.13(-2.69%)
Mar 25, 2011 4.811 4.853 4.777 4.803 15,139 +0.03(+0.61%)
Mar 24, 2011 4.656 4.863 4.656 4.773 16,861 +0.12(+2.52%)
Mar 23, 2011 4.630 4.682 4.622 4.656 8,566 +0.03(+0.75%)
Mar 22, 2011 4.734 4.768 4.596 4.622 23,996 -0.11(-2.37%)
Mar 21, 2011 4.871 4.872 4.716 4.734 32,613 -0.03(-0.54%)
Mar 18, 2011 4.742 4.759 4.596 4.759 43,407 +0.02(+0.36%)
Mar 17, 2011 4.992 4.992 4.742 4.742 55,852 -0.15(-3.00%)
Mar 16, 2011 4.958 4.966 4.872 4.889 16,972 -0.08(-1.56%)
Mar 15, 2011 4.958 4.984 4.915 4.966 21,322 -0.02(-0.35%)
Mar 14, 2011 4.958 5.078 4.837 4.984 57,137 +0.15(+3.03%)
Mar 11, 2011 4.984 4.984 4.759 4.837 17,321 -0.11(-2.26%)
Mar 10, 2011 5.070 5.070 4.880 4.949 15,692 -0.08(-1.54%)
Mar 09, 2011 5.061 5.061 4.984 5.027 11,122 +0.05(+1.04%)
Mar 08, 2011 4.932 5.010 4.932 4.975 3,827 +0.03(+0.70%)
Mar 07, 2011 5.070 5.070 4.941 4.941 23,825 -0.10(-2.05%)
Mar 04, 2011 4.992 5.104 4.811 5.044 32,020 +0.01(+0.17%)
Mar 03, 2011 4.889 5.096 4.889 5.035 24,341 +0.16(+3.18%)
Mar 02, 2011 4.975 5.070 4.880 4.880 12,133 -0.09(-1.74%)
Mar 01, 2011 4.854 5.156 4.837 4.966 36,876 +0.05(+1.05%)
Feb 28, 2011 4.906 5.027 4.759 4.915 52,972 +0.04(+0.89%)
Feb 25, 2011 4.751 4.872 4.553 4.872 56,143 +0.28(+6.00%)
Feb 24, 2011 4.777 4.777 4.544 4.596 18,112 +0.06(+1.33%)
Feb 23, 2011 4.742 4.820 4.406 4.535 74,970 -0.22(-4.54%)
Feb 22, 2011 4.759 4.846 4.742 4.751 47,381 -0.03(-0.54%)
Feb 18, 2011 4.958 5.035 4.768 4.777 50,981 -0.19(-3.82%)
Feb 17, 2011 4.906 5.061 4.897 4.966 50,906 +0.09(+1.95%)
Feb 16, 2011 4.828 5.035 4.828 4.872 28,484 +0.05(+1.08%)
Feb 15, 2011 4.906 5.096 4.785 4.820 39,705 -0.06(-1.24%)
Feb 14, 2011 4.846 4.992 4.846 4.880 55,069 +0.03(+0.53%)
Feb 11, 2011 4.854 4.915 4.794 4.854 20,637 +0.04(+0.90%)
Feb 10, 2011 4.518 4.837 4.509 4.811 71,974 +0.33(+7.31%)
Feb 09, 2011 4.415 4.656 4.415 4.484 18,683 +0.08(+1.76%)
Feb 08, 2011 4.561 4.561 4.406 4.406 20,370 -0.11(-2.48%)
Feb 07, 2011 4.518 4.553 4.484 4.518 18,683 +0.03(+0.77%)
Feb 04, 2011 4.492 4.492 4.415 4.484 8,263 -0.03(-0.57%)
Feb 03, 2011 4.544 4.561 4.449 4.509 14,041 -0.01(-0.19%)
Feb 02, 2011 4.449 4.518 4.423 4.518 36,923 +0.07(+1.55%)
Feb 01, 2011 4.458 4.475 4.406 4.449 29,208 +0.05(+1.18%)
Jan 31, 2011 4.371 4.466 4.337 4.397 43,909 +0.07(+1.59%)
Jan 28, 2011 4.294 4.346 4.294 4.328 30,438 +0.05(+1.21%)
Jan 27, 2011 4.311 4.346 4.277 4.277 14,750 -0.02(-0.40%)
Jan 26, 2011 4.337 4.346 4.294 4.294 7,728 -0.01(-0.20%)
Jan 25, 2011 4.294 4.337 4.268 4.302 32,498 +0.01(+0.20%)
Jan 24, 2011 4.302 4.346 4.251 4.294 27,129 +0.04(+0.94%)
Jan 21, 2011 4.268 4.294 4.251 4.254 16,920 +0.00(+0.07%)
Jan 20, 2011 4.268 4.268 4.225 4.251 7,473 +0.02(+0.41%)
Jan 19, 2011 4.225 4.277 4.225 4.234 11,393 -0.09(-2.07%)
Jan 18, 2011 4.380 4.380 4.294 4.323 24,751 +0.06(+1.49%)
Jan 14, 2011 4.208 4.259 4.208 4.259 17,429 +0.05(+1.23%)
Jan 13, 2011 4.208 4.216 4.147 4.208 5,273 -0.01(-0.20%)
Jan 12, 2011 4.182 4.216 4.096 4.216 7,422 +0.05(+1.24%)
Jan 11, 2011 4.216 4.244 4.147 4.165 15,298 -0.05(-1.23%)
Jan 10, 2011 4.294 4.294 4.199 4.216 13,811 +0.03(+0.82%)
Jan 07, 2011 4.234 4.242 4.182 4.182 20,221 -0.04(-1.02%)
Jan 06, 2011 4.259 4.268 4.225 4.225 18,066 -0.08(-1.80%)
Jan 05, 2011 4.354 4.432 4.251 4.302 22,805 -0.10(-2.35%)
Jan 04, 2011 4.225 4.423 4.208 4.406 71,102 +0.24(+5.80%)
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.