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 (%)
Mar 31, 2010 3.942 3.994 3.908 3.951 20,131 +0.01(+0.22%)
Mar 30, 2010 3.865 3.994 3.822 3.942 22,097 +0.09(+2.23%)
Mar 29, 2010 3.865 3.891 3.839 3.857 22,149 +0.08(+2.05%)
Mar 26, 2010 3.771 3.925 3.771 3.779 37,780 -0.03(-0.68%)
Mar 25, 2010 3.908 3.942 3.805 3.805 28,769 -0.03(-0.89%)
Mar 24, 2010 3.814 3.883 3.745 3.839 26,079 +0.02(+0.45%)
Mar 23, 2010 3.831 3.831 3.745 3.822 15,484 -0.01(-0.23%)
Mar 22, 2010 3.668 3.899 3.625 3.831 23,171 +0.15(+4.21%)
Mar 19, 2010 3.736 3.779 3.676 3.676 60,994 -0.09(-2.28%)
Mar 18, 2010 3.702 3.788 3.693 3.762 20,840 +0.06(+1.62%)
Mar 17, 2010 3.668 3.728 3.650 3.702 89,908 +0.00(+0.00%)
Mar 16, 2010 3.719 3.728 3.650 3.702 69,204 +0.01(+0.23%)
Mar 15, 2010 3.710 3.728 3.668 3.693 35,575 +0.00(+0.00%)
Mar 12, 2010 3.693 3.728 3.642 3.693 46,661 -0.02(-0.46%)
Mar 11, 2010 3.693 3.745 3.625 3.710 58,743 +0.02(+0.46%)
Mar 10, 2010 3.693 3.693 3.530 3.693 30,567 +0.03(+0.70%)
Mar 09, 2010 3.642 3.728 3.625 3.668 63,957 -0.02(-0.46%)
Mar 08, 2010 3.650 3.693 3.539 3.685 32,869 +0.03(+0.94%)
Mar 05, 2010 3.633 3.650 3.531 3.650 29,174 +0.05(+1.43%)
Mar 04, 2010 3.564 3.625 3.564 3.599 16,765 -0.03(-0.95%)
Mar 03, 2010 3.504 3.642 3.436 3.633 20,166 +0.09(+2.42%)
Mar 02, 2010 3.418 3.607 3.418 3.547 25,439 +0.07(+1.98%)
Mar 01, 2010 3.496 3.556 3.394 3.479 37,056 +0.01(+0.25%)
Feb 26, 2010 3.350 3.479 3.350 3.470 51,862 +0.11(+3.32%)
Feb 25, 2010 3.324 3.496 3.298 3.358 145,417 -0.13(-3.69%)
Feb 24, 2010 3.487 3.533 3.341 3.487 28,472 -0.03(-0.98%)
Feb 23, 2010 3.728 3.771 3.487 3.522 23,394 -0.15(-4.21%)
Feb 22, 2010 3.753 3.848 3.582 3.676 28,830 -0.06(-1.61%)
Feb 19, 2010 3.710 3.805 3.668 3.736 29,281 -0.03(-0.69%)
Feb 18, 2010 3.607 3.899 3.565 3.762 99,255 +0.46(+13.77%)
Feb 17, 2010 3.281 3.372 3.221 3.307 15,476 -0.03(-0.77%)
Feb 16, 2010 3.229 3.333 3.229 3.333 9,576 +0.09(+2.91%)
Feb 12, 2010 3.272 3.238 3.238 3.238 2,794 -0.04(-1.31%)
Feb 11, 2010 3.247 3.281 3.238 3.281 2,212 +0.03(+0.79%)
Feb 09, 2010 3.221 3.255 3.255 3.255 10,361 -0.01(-0.26%)
Feb 08, 2010 3.247 3.272 3.221 3.264 6,170 +0.00(+0.00%)
Feb 05, 2010 3.221 3.272 3.221 3.264 13,389 +0.02(+0.53%)
Feb 04, 2010 3.272 3.350 3.238 3.247 32,337 -0.06(-1.82%)
Feb 03, 2010 3.298 3.358 3.298 3.307 4,773 +0.00(+0.00%)
Feb 02, 2010 3.307 3.334 3.255 3.307 9,500 +0.00(+0.00%)
Feb 01, 2010 3.315 3.333 3.247 3.307 2,677 +0.00(+0.00%)
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%)
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.