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

Carriage Services (NY: CSV )

33.03 -0.35 (-1.05%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 20, 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 (%)
Feb 28, 2011 4.887 5.007 4.741 4.896 53,176 +0.04(+0.89%)
Feb 25, 2011 4.733 4.853 4.535 4.853 56,359 +0.27(+6.00%)
Feb 24, 2011 4.758 4.758 4.526 4.578 18,182 +0.06(+1.33%)
Feb 23, 2011 4.724 4.801 4.389 4.518 75,259 -0.21(-4.54%)
Feb 22, 2011 4.741 4.827 4.724 4.733 47,563 -0.03(-0.54%)
Feb 18, 2011 4.939 5.016 4.750 4.758 51,177 -0.19(-3.82%)
Feb 17, 2011 4.887 5.042 4.879 4.947 51,103 +0.09(+1.95%)
Feb 16, 2011 4.810 5.016 4.810 4.853 28,594 +0.05(+1.08%)
Feb 15, 2011 4.887 5.076 4.767 4.801 39,858 -0.06(-1.24%)
Feb 14, 2011 4.827 4.973 4.827 4.861 55,281 +0.03(+0.53%)
Feb 11, 2011 4.836 4.896 4.776 4.836 20,716 +0.04(+0.90%)
Feb 10, 2011 4.501 4.818 4.492 4.793 72,252 +0.33(+7.31%)
Feb 09, 2011 4.398 4.638 4.398 4.466 18,755 +0.08(+1.76%)
Feb 08, 2011 4.544 4.544 4.389 4.389 20,449 -0.11(-2.48%)
Feb 07, 2011 4.501 4.535 4.466 4.501 18,755 +0.03(+0.77%)
Feb 04, 2011 4.475 4.475 4.398 4.466 8,295 -0.03(-0.57%)
Feb 03, 2011 4.526 4.544 4.432 4.492 14,095 -0.01(-0.19%)
Feb 02, 2011 4.432 4.501 4.406 4.501 37,065 +0.07(+1.55%)
Feb 01, 2011 4.441 4.458 4.389 4.432 29,320 +0.05(+1.18%)
Jan 31, 2011 4.355 4.449 4.320 4.380 44,079 +0.07(+1.59%)
Jan 28, 2011 4.277 4.329 4.277 4.312 30,556 +0.05(+1.21%)
Jan 27, 2011 4.295 4.329 4.260 4.260 14,807 -0.02(-0.40%)
Jan 26, 2011 4.320 4.329 4.277 4.277 7,758 -0.01(-0.20%)
Jan 25, 2011 4.277 4.320 4.252 4.286 32,623 +0.01(+0.20%)
Jan 24, 2011 4.286 4.329 4.234 4.277 27,234 +0.04(+0.94%)
Jan 21, 2011 4.252 4.277 4.234 4.238 16,985 +0.00(+0.07%)
Jan 20, 2011 4.252 4.252 4.209 4.234 7,502 +0.02(+0.41%)
Jan 19, 2011 4.209 4.260 4.209 4.217 11,437 -0.09(-2.07%)
Jan 18, 2011 4.363 4.363 4.277 4.306 24,846 +0.06(+1.49%)
Jan 14, 2011 4.191 4.243 4.191 4.243 17,496 +0.05(+1.23%)
Jan 13, 2011 4.191 4.200 4.131 4.191 5,293 -0.01(-0.20%)
Jan 12, 2011 4.166 4.200 4.080 4.200 7,451 +0.05(+1.24%)
Jan 11, 2011 4.200 4.228 4.131 4.149 15,357 -0.05(-1.23%)
Jan 10, 2011 4.277 4.277 4.183 4.200 13,865 +0.03(+0.82%)
Jan 07, 2011 4.217 4.226 4.166 4.166 20,299 -0.04(-1.02%)
Jan 06, 2011 4.243 4.252 4.209 4.209 18,135 -0.08(-1.80%)
Jan 05, 2011 4.337 4.415 4.234 4.286 22,893 -0.10(-2.35%)
Jan 04, 2011 4.209 4.406 4.191 4.389 71,376 +0.24(+5.80%)
Jan 03, 2011 4.209 4.209 3.968 4.149 81,936 -0.02(-0.41%)
Dec 31, 2010 4.157 4.166 3.994 4.166 65,909 -0.02(-0.41%)
Dec 30, 2010 4.157 4.208 4.123 4.183 6,195 +0.06(+1.46%)
Dec 29, 2010 4.209 4.215 4.106 4.123 15,434 -0.08(-1.84%)
Dec 28, 2010 4.226 4.286 4.191 4.200 12,050 -0.03(-0.81%)
Dec 27, 2010 4.234 4.243 4.140 4.234 12,770 +0.00(+0.00%)
Dec 23, 2010 4.277 4.277 4.226 4.234 4,481 -0.01(-0.20%)
Dec 22, 2010 4.252 4.286 4.226 4.243 20,474 +0.04(+1.02%)
Dec 21, 2010 4.114 4.209 4.080 4.200 21,188 +0.04(+1.03%)
Dec 20, 2010 4.157 4.234 4.123 4.157 34,808 +0.09(+2.11%)
Dec 17, 2010 4.088 4.157 4.037 4.071 19,326 +0.02(+0.42%)
Dec 16, 2010 4.123 4.123 4.037 4.054 28,785 +0.02(+0.43%)
Dec 15, 2010 4.097 4.097 4.011 4.037 4,831 -0.05(-1.26%)
Dec 14, 2010 4.054 4.088 3.994 4.088 43,605 +0.02(+0.42%)
Dec 13, 2010 4.097 4.097 4.037 4.071 14,956 +0.03(+0.85%)
Dec 10, 2010 4.045 4.149 4.020 4.037 52,567 -0.01(-0.21%)
Dec 09, 2010 4.037 4.071 4.020 4.045 11,309 +0.01(+0.21%)
Dec 08, 2010 4.045 4.080 3.994 4.037 42,517 -0.03(-0.84%)
Dec 07, 2010 4.123 4.149 4.054 4.071 32,249 -0.08(-1.86%)
Dec 06, 2010 4.174 4.183 4.054 4.148 20,810 +0.03(+0.62%)
Dec 03, 2010 4.123 4.123 4.045 4.123 28,764 +0.01(+0.21%)
Dec 02, 2010 4.028 4.123 3.925 4.114 45,264 +0.10(+2.57%)
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.