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: 4:10 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 (%)
Sep 30, 2008 3.436 3.479 2.877 3.006 129,240 -0.39(-11.39%)
Sep 29, 2008 2.946 3.551 2.749 3.393 103,469 +0.46(+15.50%)
Sep 26, 2008 2.972 3.006 2.791 2.937 0 +0.04(+1.48%)
Sep 25, 2008 2.834 2.989 2.817 2.895 146,927 +0.08(+2.74%)
Sep 24, 2008 2.972 3.075 2.800 2.817 151,085 -0.17(-5.75%)
Sep 23, 2008 2.963 3.221 2.886 2.989 308,125 +0.06(+2.05%)
Sep 22, 2008 2.886 2.972 2.834 2.929 269,346 +0.09(+3.33%)
Sep 19, 2008 2.843 3.154 2.749 2.834 0 -0.04(-1.49%)
Sep 18, 2008 2.920 2.963 2.809 2.877 140,925 -0.06(-2.05%)
Sep 17, 2008 3.161 3.161 2.937 2.937 93,855 -0.11(-3.66%)
Sep 16, 2008 3.135 3.229 2.980 3.049 120,137 -0.09(-2.74%)
Sep 15, 2008 3.247 3.264 3.126 3.135 26,836 -0.13(-3.95%)
Sep 12, 2008 3.307 3.350 3.238 3.264 0 +0.15(+4.68%)
Sep 11, 2008 3.144 3.418 3.092 3.118 156,251 -0.02(-0.55%)
Sep 10, 2008 3.307 3.401 3.135 3.135 181,504 -0.21(-6.17%)
Sep 09, 2008 3.307 3.539 3.307 3.341 134,443 +0.08(+2.37%)
Sep 08, 2008 3.513 3.522 3.212 3.264 75,165 +0.00(+0.00%)
Sep 05, 2008 3.539 3.539 3.212 3.264 0 -0.22(-6.40%)
Sep 04, 2008 3.564 3.650 3.444 3.487 57,826 -0.15(-4.02%)
Sep 03, 2008 3.530 3.685 3.461 3.633 52,159 +0.14(+3.93%)
Sep 02, 2008 3.736 3.788 3.461 3.496 115,730 -0.24(-6.44%)
Aug 29, 2008 3.831 3.857 3.736 3.736 0 -0.06(-1.58%)
Aug 28, 2008 3.736 3.942 3.736 3.796 81,778 +0.04(+1.14%)
Aug 27, 2008 3.942 3.942 3.745 3.753 38,802 -0.12(-3.10%)
Aug 26, 2008 4.054 4.054 3.874 3.874 12,632 -0.12(-3.01%)
Aug 25, 2008 3.994 4.037 3.848 3.994 50,813 +0.15(+3.79%)
Aug 22, 2008 3.968 3.968 3.762 3.848 0 -0.11(-2.82%)
Aug 21, 2008 3.985 4.080 3.951 3.960 16,887 +0.03(+0.88%)
Aug 20, 2008 3.857 4.063 3.857 3.925 23,064 +0.07(+1.78%)
Aug 19, 2008 3.822 4.234 3.796 3.857 237,045 -0.03(-0.66%)
Aug 18, 2008 3.917 4.037 3.839 3.882 146,707 +0.03(+0.89%)
Aug 15, 2008 3.951 3.977 3.753 3.848 0 -0.14(-3.45%)
Aug 14, 2008 3.822 4.123 3.805 3.985 62,114 +0.18(+4.74%)
Aug 13, 2008 3.848 3.891 3.779 3.805 60,283 -0.04(-1.12%)
Aug 12, 2008 3.891 3.908 3.831 3.848 69,172 -0.11(-2.82%)
Aug 11, 2008 3.865 4.120 3.865 3.960 128,436 +0.10(+2.67%)
Aug 08, 2008 4.879 4.879 3.728 3.857 344,355 -1.41(-26.75%)
Aug 07, 2008 5.239 5.317 5.222 5.265 26,428 -0.05(-0.97%)
Aug 06, 2008 5.205 5.334 5.205 5.317 42,815 +0.07(+1.31%)
Aug 05, 2008 5.205 5.325 5.205 5.248 19,452 -0.01(-0.16%)
Aug 04, 2008 5.239 5.368 5.205 5.257 29,565 -0.03(-0.49%)
Aug 01, 2008 5.325 5.377 5.257 5.282 12,154 -0.04(-0.81%)
Jul 31, 2008 5.291 5.403 5.282 5.325 18,744 +0.00(+0.00%)
Jul 30, 2008 5.239 5.368 5.239 5.325 36,216 +0.00(+0.00%)
Jul 29, 2008 5.325 5.463 5.291 5.325 23,576 +0.00(+0.00%)
Jul 28, 2008 5.566 5.566 5.325 5.325 83,943 -0.33(-5.78%)
Jul 25, 2008 5.403 5.652 5.403 5.652 14,320 +0.31(+5.79%)
Jul 24, 2008 5.463 5.540 5.325 5.342 37,722 -0.28(-5.04%)
Jul 23, 2008 5.368 5.695 5.325 5.626 42,519 +0.27(+4.97%)
Jul 22, 2008 5.239 5.471 5.239 5.360 82,127 +0.06(+1.13%)
Jul 21, 2008 5.342 5.342 5.231 5.299 29,042 -0.02(-0.32%)
Jul 18, 2008 5.368 5.506 5.205 5.317 42,392 -0.11(-2.06%)
Jul 17, 2008 5.617 5.617 5.428 5.428 47,603 -0.17(-3.07%)
Jul 16, 2008 5.351 5.652 5.351 5.600 38,833 +0.22(+4.15%)
Jul 15, 2008 5.497 5.497 5.347 5.377 34,988 -0.16(-2.95%)
Jul 14, 2008 5.420 5.557 5.411 5.540 40,167 +0.18(+3.37%)
Jul 11, 2008 5.634 5.634 5.325 5.360 31,141 -0.35(-6.17%)
Jul 10, 2008 5.583 5.712 5.583 5.712 20,753 +0.06(+1.06%)
Jul 09, 2008 5.695 5.755 5.591 5.652 18,010 +0.03(+0.61%)
Jul 08, 2008 5.669 5.841 5.583 5.617 38,123 +0.03(+0.62%)
Jul 07, 2008 5.652 5.712 5.583 5.583 47,747 -0.12(-2.11%)
Jul 04, 2008 5.669 5.738 5.583 5.703 15,603 +0.00(+0.00%)
Jul 03, 2008 5.669 5.738 5.583 5.703 15,603 -0.01(-0.15%)
Jul 02, 2008 5.583 5.738 5.540 5.712 44,824 +0.13(+2.31%)
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.