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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Dec 01, 2010 4.045 4.071 3.934 4.011 209,150 -0.03(-0.64%)
Nov 30, 2010 4.071 4.114 3.985 4.037 18,345 -0.03(-0.84%)
Nov 29, 2010 4.131 4.131 3.865 4.071 65,625 -0.06(-1.46%)
Nov 26, 2010 4.295 4.295 4.037 4.131 44,181 -0.11(-2.63%)
Nov 24, 2010 4.243 4.243 4.243 4.243 12,809 -0.02(-0.40%)
Nov 23, 2010 4.329 4.329 4.166 4.260 33,563 -0.12(-2.74%)
Nov 22, 2010 4.398 4.484 4.355 4.380 20,386 +0.03(+0.59%)
Nov 19, 2010 4.432 4.432 4.304 4.355 64,471 -0.06(-1.36%)
Nov 18, 2010 4.509 4.526 4.363 4.415 15,783 +0.01(+0.19%)
Nov 17, 2010 4.372 4.415 4.372 4.406 2,662 +0.01(+0.20%)
Nov 16, 2010 4.449 4.501 4.337 4.398 38,961 -0.04(-0.97%)
Nov 15, 2010 4.406 4.458 4.389 4.441 17,216 +0.07(+1.57%)
Nov 12, 2010 4.312 4.372 4.277 4.372 68,340 +0.02(+0.39%)
Nov 11, 2010 4.380 4.415 4.277 4.355 26,848 -0.03(-0.59%)
Nov 10, 2010 4.380 4.380 4.295 4.380 24,839 +0.02(+0.39%)
Nov 09, 2010 4.501 4.526 4.363 4.363 22,462 -0.15(-3.24%)
Nov 08, 2010 4.526 4.561 4.484 4.509 17,675 -0.02(-0.38%)
Nov 05, 2010 4.509 4.544 4.475 4.526 53,168 +0.09(+2.13%)
Nov 04, 2010 4.492 4.492 4.415 4.432 29,043 -0.03(-0.77%)
Nov 03, 2010 4.501 4.518 4.432 4.466 4,223 +0.03(+0.58%)
Nov 02, 2010 4.492 4.526 4.441 4.441 3,715 -0.05(-1.15%)
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.