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

Carriage Services (NY: CSV )

32.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Aug 31, 2009 3.436 3.513 3.436 3.513 12,245 +0.00(+0.00%)
Aug 28, 2009 3.607 3.607 3.436 3.513 66,433 -0.01(-0.24%)
Aug 27, 2009 3.393 3.547 3.350 3.522 27,371 +0.09(+2.50%)
Aug 26, 2009 3.393 3.453 3.358 3.436 12,341 +0.06(+1.78%)
Aug 25, 2009 3.367 3.478 3.350 3.376 22,620 -0.06(-1.75%)
Aug 24, 2009 3.547 3.547 3.350 3.436 20,822 -0.05(-1.48%)
Aug 21, 2009 3.178 3.599 3.178 3.487 39,665 -0.02(-0.49%)
Aug 20, 2009 3.547 3.547 3.453 3.504 9,081 -0.04(-1.21%)
Aug 19, 2009 3.625 3.633 3.496 3.547 11,409 -0.09(-2.36%)
Aug 18, 2009 3.358 3.633 3.358 3.633 31,153 +0.23(+6.82%)
Aug 17, 2009 3.393 3.447 3.393 3.401 13,319 -0.04(-1.25%)
Aug 14, 2009 3.470 3.470 3.436 3.444 8,156 +0.01(+0.25%)
Aug 13, 2009 3.444 3.453 3.350 3.436 20,747 +0.00(+0.13%)
Aug 12, 2009 3.470 3.496 3.358 3.431 18,012 -0.04(-1.11%)
Aug 11, 2009 3.396 3.504 3.393 3.470 15,641 +0.03(+0.75%)
Aug 10, 2009 3.418 3.513 3.418 3.444 62,052 +0.02(+0.50%)
Aug 07, 2009 3.221 3.427 3.187 3.427 41,057 +0.17(+5.28%)
Aug 06, 2009 3.169 3.255 3.152 3.255 23,609 +0.09(+2.71%)
Aug 05, 2009 3.092 3.169 3.092 3.169 5,239 +0.08(+2.50%)
Aug 04, 2009 3.109 3.264 3.049 3.092 30,740 -0.09(-2.70%)
Aug 03, 2009 3.161 3.187 3.109 3.178 39,347 +0.04(+1.37%)
Jul 31, 2009 3.049 3.255 3.049 3.135 133,528 +0.33(+11.62%)
Jul 30, 2009 2.834 2.860 2.749 2.809 24,245 -0.03(-1.21%)
Jul 29, 2009 2.757 2.860 2.749 2.843 16,342 +0.09(+3.44%)
Jul 28, 2009 2.820 2.851 2.731 2.749 13,875 -0.16(-5.60%)
Jul 27, 2009 2.895 2.998 2.809 2.912 29,864 +0.04(+1.50%)
Jul 24, 2009 2.929 3.041 2.852 2.869 1,803 -0.04(-1.48%)
Jul 23, 2009 2.800 2.989 2.800 2.912 24,497 +0.09(+3.04%)
Jul 22, 2009 2.757 2.929 2.731 2.826 34,456 +0.09(+3.46%)
Jul 21, 2009 2.791 2.817 2.714 2.731 11,293 -0.06(-2.15%)
Jul 20, 2009 2.706 2.826 2.706 2.791 12,690 +0.02(+0.62%)
Jul 17, 2009 2.723 2.860 2.723 2.774 14,786 -0.06(-2.12%)
Jul 16, 2009 2.852 2.980 2.706 2.834 44,940 +0.02(+0.61%)
Jul 15, 2009 2.611 2.817 2.611 2.817 72,650 +0.15(+5.47%)
Jul 14, 2009 2.628 2.731 2.611 2.671 15,368 +0.00(+0.00%)
Jul 13, 2009 2.250 2.680 2.250 2.671 40,982 +0.00(+0.00%)
Jul 10, 2009 2.731 2.817 2.654 2.671 25,439 -0.07(-2.51%)
Jul 09, 2009 2.714 2.783 2.620 2.740 33,856 +0.00(+0.00%)
Jul 08, 2009 2.837 2.860 2.697 2.740 30,605 -0.12(-4.20%)
Jul 07, 2009 2.697 2.895 2.697 2.860 31,687 +0.13(+4.72%)
Jul 06, 2009 2.766 2.817 2.654 2.731 40,982 -0.11(-3.93%)
Jul 02, 2009 2.920 2.937 2.809 2.843 53,509 -0.13(-4.34%)
Jul 01, 2009 3.041 3.066 2.817 2.972 42,797 -0.09(-3.08%)
Jun 30, 2009 2.912 3.066 2.903 3.066 93,574 +0.21(+7.53%)
Jun 29, 2009 2.628 2.869 2.594 2.852 76,026 +0.16(+6.07%)
Jun 26, 2009 2.706 2.766 2.560 2.688 26,428 -0.08(-2.80%)
Jun 25, 2009 2.791 2.852 2.766 2.766 31,393 -0.07(-2.42%)
Jun 24, 2009 2.800 2.877 2.791 2.834 15,498 +0.02(+0.61%)
Jun 23, 2009 2.826 2.972 2.757 2.817 45,647 -0.03(-1.20%)
Jun 22, 2009 3.101 3.126 2.585 2.852 102,618 -0.35(-10.99%)
Jun 19, 2009 3.152 3.255 3.152 3.204 11,787 +0.09(+3.04%)
Jun 18, 2009 3.083 3.229 3.083 3.109 10,129 -0.03(-0.82%)
Jun 17, 2009 3.066 3.178 3.049 3.135 23,692 +0.01(+0.27%)
Jun 16, 2009 3.178 3.178 3.109 3.126 18,651 -0.05(-1.62%)
Jun 15, 2009 3.178 3.178 3.015 3.178 35,832 +0.02(+0.54%)
Jun 12, 2009 3.350 3.410 3.101 3.161 42,882 -0.21(-6.12%)
Jun 11, 2009 3.272 3.367 3.221 3.367 31,551 +0.15(+4.53%)
Jun 10, 2009 3.169 3.255 3.118 3.221 21,427 +0.05(+1.63%)
Jun 09, 2009 3.247 3.247 3.041 3.169 83,955 -0.10(-3.15%)
Jun 08, 2009 3.384 3.384 3.229 3.272 51,758 -0.17(-4.99%)
Jun 05, 2009 3.522 3.522 3.367 3.444 29,625 -0.02(-0.50%)
Jun 04, 2009 3.324 3.530 3.324 3.461 62,276 +0.09(+2.81%)
Jun 03, 2009 3.212 3.376 3.212 3.367 30,651 +0.08(+2.35%)
Jun 02, 2009 3.126 3.290 2.955 3.290 65,245 +0.09(+2.96%)
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.