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

Carriage Services (NY: CSV )

32.82 -0.09 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jan 29, 2010 3.350 3.392 3.290 3.307 11,192 -0.09(-2.53%)
Jan 28, 2010 3.264 3.393 3.264 3.393 8,638 +0.09(+2.60%)
Jan 27, 2010 3.307 3.333 3.307 3.307 6,654 +0.00(+0.00%)
Jan 26, 2010 3.247 3.324 3.247 3.307 7,949 +0.02(+0.52%)
Jan 25, 2010 3.298 3.324 3.264 3.290 56,066 -0.04(-1.29%)
Jan 22, 2010 3.272 3.350 3.178 3.333 12,108 +0.07(+2.11%)
Jan 21, 2010 3.376 3.393 3.212 3.264 48,784 -0.09(-2.56%)
Jan 20, 2010 3.384 3.384 3.350 3.350 5,821 -0.01(-0.26%)
Jan 19, 2010 3.341 3.427 3.341 3.358 18,915 -0.03(-1.01%)
Jan 15, 2010 3.376 3.393 3.393 3.393 9,430 +0.00(+0.00%)
Jan 14, 2010 3.324 3.393 3.298 3.393 22,114 +0.06(+1.80%)
Jan 13, 2010 3.333 3.393 3.307 3.333 51,287 +0.03(+0.78%)
Jan 12, 2010 3.376 3.376 3.281 3.307 21,019 -0.07(-2.04%)
Jan 11, 2010 3.410 3.427 3.376 3.376 10,670 -0.04(-1.26%)
Jan 08, 2010 3.513 3.539 3.418 3.418 15,336 -0.05(-1.49%)
Jan 07, 2010 3.401 3.470 3.375 3.470 39,216 +0.10(+3.06%)
Jan 06, 2010 3.341 3.367 3.281 3.367 13,295 -0.02(-0.51%)
Jan 05, 2010 3.865 3.487 3.333 3.384 48,321 -0.02(-0.51%)
Jan 04, 2010 3.341 3.427 3.341 3.401 14,021 +0.03(+0.76%)
Dec 31, 2009 3.384 3.376 3.376 3.376 7,800 +0.02(+0.51%)
Dec 30, 2009 3.376 3.401 3.350 3.358 6,461 -0.02(-0.64%)
Dec 29, 2009 3.376 3.410 3.341 3.380 14,413 +0.00(+0.13%)
Dec 28, 2009 3.376 3.376 3.341 3.376 11,994 +0.05(+1.55%)
Dec 24, 2009 3.350 3.358 3.229 3.324 7,334 -0.03(-1.02%)
Dec 23, 2009 3.384 3.418 3.350 3.358 16,644 +0.01(+0.26%)
Dec 22, 2009 3.341 3.418 3.341 3.350 10,420 +0.01(+0.26%)
Dec 21, 2009 3.453 3.496 3.341 3.341 27,943 -0.16(-4.66%)
Dec 18, 2009 3.367 3.513 3.315 3.504 30,705 +0.15(+4.62%)
Dec 17, 2009 3.384 3.418 3.324 3.350 21,834 +0.01(+0.26%)
Dec 16, 2009 3.178 3.350 3.178 3.341 38,645 +0.20(+6.28%)
Dec 15, 2009 3.041 3.221 3.041 3.144 37,398 +0.09(+2.81%)
Dec 14, 2009 3.187 3.187 3.058 3.058 70,749 -0.13(-4.04%)
Dec 11, 2009 3.281 3.386 2.972 3.187 123,222 -0.08(-2.37%)
Dec 10, 2009 3.341 3.384 3.264 3.264 27,508 -0.04(-1.24%)
Dec 09, 2009 3.358 3.384 3.281 3.305 68,931 -0.08(-2.34%)
Dec 08, 2009 3.324 3.472 3.307 3.384 24,183 -0.04(-1.25%)
Dec 07, 2009 3.376 3.526 3.376 3.427 22,540 +0.02(+0.50%)
Dec 04, 2009 3.350 3.474 3.350 3.410 16,381 +0.03(+0.76%)
Dec 03, 2009 3.384 3.517 3.384 3.384 51,055 +0.01(+0.25%)
Dec 02, 2009 3.453 3.487 3.376 3.376 18,070 -0.08(-2.24%)
Dec 01, 2009 3.393 3.522 3.343 3.453 31,600 +0.03(+0.75%)
Nov 30, 2009 3.401 3.427 3.308 3.427 18,511 +0.05(+1.53%)
Nov 27, 2009 3.247 3.410 3.247 3.376 10,279 -0.05(-1.50%)
Nov 25, 2009 3.229 3.470 3.229 3.427 14,374 +0.15(+4.45%)
Nov 24, 2009 3.264 3.324 3.264 3.281 18,858 +0.06(+1.87%)
Nov 23, 2009 3.341 3.436 3.221 3.221 11,759 -0.14(-4.09%)
Nov 20, 2009 3.393 3.393 3.255 3.358 22,295 -0.02(-0.51%)
Nov 19, 2009 3.393 3.436 3.324 3.376 15,772 -0.08(-2.24%)
Nov 18, 2009 3.461 3.513 3.418 3.453 13,796 +0.03(+0.75%)
Nov 17, 2009 3.376 3.487 3.350 3.427 22,913 +0.08(+2.31%)
Nov 16, 2009 3.547 3.573 3.187 3.350 77,761 -0.19(-5.34%)
Nov 13, 2009 3.650 3.650 3.539 3.539 48,549 -0.15(-4.19%)
Nov 12, 2009 3.650 3.693 3.590 3.693 12,225 +0.09(+2.38%)
Nov 11, 2009 3.590 3.643 3.590 3.607 8,158 +0.07(+1.94%)
Nov 10, 2009 3.685 3.762 3.539 3.539 22,947 -0.19(-5.07%)
Nov 09, 2009 3.573 3.814 3.573 3.728 31,784 +0.11(+3.09%)
Nov 06, 2009 3.745 3.762 3.556 3.616 53,370 -0.21(-5.39%)
Nov 05, 2009 3.573 3.822 3.522 3.822 74,658 +0.32(+9.07%)
Nov 04, 2009 3.487 3.650 3.461 3.504 67,747 +0.11(+3.29%)
Nov 03, 2009 3.307 3.407 3.307 3.393 26,079 +0.13(+3.95%)
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.