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: 6:30 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 (%)
Oct 29, 2010 4.552 4.715 4.475 4.509 37,690 -0.09(-1.87%)
Oct 28, 2010 4.509 4.664 4.484 4.595 73,952 +0.14(+3.24%)
Oct 27, 2010 4.423 4.509 4.380 4.451 13,315 -0.06(-1.30%)
Oct 25, 2010 4.389 4.509 4.355 4.509 28,278 +0.03(+0.77%)
Oct 22, 2010 4.415 4.475 4.295 4.475 29,291 +0.05(+1.16%)
Oct 21, 2010 4.432 4.458 4.320 4.423 22,866 -0.03(-0.77%)
Oct 20, 2010 4.337 4.509 4.337 4.458 23,571 +0.16(+3.80%)
Oct 19, 2010 4.209 4.295 4.209 4.295 28,282 +0.00(+0.00%)
Oct 18, 2010 4.372 4.449 4.213 4.295 35,556 -0.18(-4.03%)
Oct 15, 2010 4.466 4.509 4.423 4.475 13,552 -0.01(-0.19%)
Oct 14, 2010 4.458 4.501 4.398 4.484 74,680 +0.03(+0.58%)
Oct 13, 2010 4.423 4.484 4.363 4.458 15,959 +0.02(+0.39%)
Oct 12, 2010 4.492 4.501 4.389 4.441 27,681 -0.04(-0.96%)
Oct 11, 2010 4.312 4.484 4.295 4.484 42,289 +0.19(+4.40%)
Oct 08, 2010 4.295 4.346 4.295 4.295 10,212 -0.05(-1.19%)
Oct 07, 2010 4.355 4.355 4.243 4.346 11,351 -0.03(-0.59%)
Oct 06, 2010 4.355 4.380 4.346 4.372 19,426 +0.03(+0.59%)
Oct 05, 2010 4.295 4.372 4.295 4.346 16,940 +0.05(+1.20%)
Oct 04, 2010 4.380 4.380 4.295 4.295 16,076 -0.03(-0.79%)
Oct 01, 2010 4.329 4.380 4.312 4.329 13,404 +0.03(+0.60%)
Sep 30, 2010 4.080 4.355 4.080 4.303 70,059 +0.21(+5.03%)
Sep 29, 2010 4.209 4.209 4.097 4.097 20,873 -0.11(-2.65%)
Sep 28, 2010 4.166 4.217 4.157 4.209 7,065 +0.03(+0.82%)
Sep 27, 2010 4.166 4.174 4.123 4.174 19,962 +0.00(+0.00%)
Sep 24, 2010 4.131 4.191 4.123 4.174 23,844 +0.04(+1.04%)
Sep 23, 2010 4.123 4.183 4.123 4.131 27,087 -0.03(-0.62%)
Sep 22, 2010 4.191 4.191 4.131 4.157 30,546 -0.01(-0.21%)
Sep 21, 2010 4.217 4.222 4.071 4.166 27,357 -0.04(-1.02%)
Sep 20, 2010 4.157 4.209 4.045 4.209 43,365 +0.12(+2.94%)
Sep 17, 2010 4.088 4.123 4.071 4.088 24,222 +0.02(+0.42%)
Sep 15, 2010 4.011 4.071 4.011 4.071 7,252 +0.07(+1.72%)
Sep 14, 2010 4.037 4.054 3.917 4.003 4,540 -0.01(-0.21%)
Sep 13, 2010 4.028 4.054 3.874 4.011 14,881 +0.04(+1.08%)
Sep 10, 2010 4.054 4.080 3.865 3.968 28,360 -0.15(-3.55%)
Sep 09, 2010 4.131 4.157 4.080 4.114 19,280 +0.04(+1.05%)
Sep 08, 2010 4.054 4.131 4.020 4.071 13,302 +0.07(+1.71%)
Sep 07, 2010 3.977 4.063 3.977 4.003 13,718 +0.03(+0.65%)
Sep 03, 2010 4.003 4.063 3.951 3.977 9,042 +0.00(+0.00%)
Sep 02, 2010 4.037 4.080 3.942 3.977 15,763 -0.03(-0.64%)
Sep 01, 2010 3.951 4.045 3.925 4.003 17,174 +0.14(+3.56%)
Aug 31, 2010 3.899 3.951 3.865 3.865 7,709 -0.04(-1.10%)
Aug 30, 2010 3.951 3.968 3.908 3.908 14,488 -0.02(-0.44%)
Aug 27, 2010 3.925 3.977 3.839 3.925 22,363 +0.06(+1.56%)
Aug 26, 2010 3.874 3.925 3.796 3.865 14,436 +0.00(+0.00%)
Aug 25, 2010 3.865 3.908 3.839 3.865 11,000 +0.00(+0.00%)
Aug 24, 2010 3.865 3.925 3.771 3.865 30,664 +0.00(+0.00%)
Aug 23, 2010 3.917 3.934 3.856 3.865 35,311 +0.00(+0.00%)
Aug 20, 2010 4.011 4.011 3.659 3.865 56,810 -0.04(-1.10%)
Aug 19, 2010 4.071 4.071 3.874 3.908 22,143 -0.09(-2.15%)
Aug 18, 2010 3.942 4.071 3.908 3.994 36,856 +0.07(+1.75%)
Aug 17, 2010 3.934 3.942 3.891 3.925 9,300 +0.03(+0.66%)
Aug 16, 2010 3.822 3.934 3.822 3.899 27,852 +0.02(+0.53%)
Aug 13, 2010 3.879 3.925 3.848 3.879 18,220 +0.01(+0.36%)
Aug 12, 2010 3.917 3.951 3.839 3.865 62,641 +0.00(+0.00%)
Aug 11, 2010 3.874 3.977 3.848 3.865 17,671 -0.15(-3.85%)
Aug 10, 2010 3.925 4.020 3.908 4.020 3,725 +0.01(+0.21%)
Aug 09, 2010 3.951 4.045 3.934 4.011 45,674 +0.08(+1.97%)
Aug 06, 2010 3.934 4.080 3.934 3.934 12,166 -0.04(-1.08%)
Aug 05, 2010 4.123 4.123 3.977 3.977 34,605 -0.05(-1.28%)
Aug 04, 2010 4.019 4.080 4.019 4.028 10,509 +0.05(+1.30%)
Aug 03, 2010 4.028 4.106 3.882 3.977 13,668 -0.02(-0.43%)
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.