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

Carriage Services (NY: CSV )

25.58 -0.52 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 4.391 4.486 4.356 4.417 43,717 +0.07(+1.59%)
Jan 28, 2011 4.313 4.365 4.313 4.347 30,305 +0.05(+1.21%)
Jan 27, 2011 4.330 4.365 4.295 4.295 14,685 -0.02(-0.40%)
Jan 26, 2011 4.356 4.365 4.313 4.313 7,694 -0.01(-0.20%)
Jan 25, 2011 4.313 4.356 4.287 4.321 32,356 +0.01(+0.20%)
Jan 24, 2011 4.321 4.365 4.269 4.313 27,010 +0.04(+0.94%)
Jan 21, 2011 4.287 4.313 4.269 4.273 16,846 +0.00(+0.07%)
Jan 20, 2011 4.287 4.287 4.244 4.269 7,440 +0.02(+0.41%)
Jan 19, 2011 4.244 4.295 4.244 4.252 11,343 -0.09(-2.07%)
Jan 18, 2011 4.399 4.399 4.313 4.342 24,642 +0.06(+1.49%)
Jan 14, 2011 4.226 4.278 4.226 4.278 17,352 +0.05(+1.23%)
Jan 13, 2011 4.226 4.235 4.166 4.226 5,250 -0.01(-0.20%)
Jan 12, 2011 4.200 4.235 4.114 4.235 7,390 +0.05(+1.24%)
Jan 11, 2011 4.235 4.263 4.166 4.183 15,231 -0.05(-1.23%)
Jan 10, 2011 4.313 4.313 4.218 4.235 13,751 +0.03(+0.82%)
Jan 07, 2011 4.252 4.261 4.200 4.200 20,132 -0.04(-1.02%)
Jan 06, 2011 4.278 4.287 4.244 4.244 17,986 -0.08(-1.80%)
Jan 05, 2011 4.373 4.451 4.270 4.321 22,705 -0.10(-2.35%)
Jan 04, 2011 4.244 4.443 4.226 4.425 70,790 +0.24(+5.80%)
Jan 03, 2011 4.244 4.244 4.001 4.183 81,263 -0.02(-0.41%)
Dec 31, 2010 4.192 4.200 4.027 4.200 65,367 -0.02(-0.41%)
Dec 30, 2010 4.192 4.243 4.157 4.218 6,144 +0.06(+1.46%)
Dec 29, 2010 4.244 4.250 4.140 4.157 15,307 -0.08(-1.84%)
Dec 28, 2010 4.261 4.321 4.226 4.235 11,951 -0.03(-0.81%)
Dec 27, 2010 4.269 4.278 4.174 4.269 12,665 +0.00(+0.00%)
Dec 23, 2010 4.313 4.313 4.261 4.269 4,444 -0.01(-0.20%)
Dec 22, 2010 4.287 4.321 4.261 4.278 20,306 +0.04(+1.02%)
Dec 21, 2010 4.148 4.244 4.114 4.235 21,014 +0.04(+1.03%)
Dec 20, 2010 4.192 4.269 4.157 4.192 34,522 +0.09(+2.11%)
Dec 17, 2010 4.122 4.191 4.070 4.105 19,168 +0.02(+0.42%)
Dec 16, 2010 4.157 4.157 4.070 4.088 28,548 +0.02(+0.43%)
Dec 15, 2010 4.131 4.131 4.044 4.070 4,792 -0.05(-1.26%)
Dec 14, 2010 4.088 4.122 4.027 4.122 43,247 +0.02(+0.42%)
Dec 13, 2010 4.131 4.131 4.070 4.105 14,833 +0.03(+0.85%)
Dec 10, 2010 4.079 4.183 4.053 4.070 52,136 -0.01(-0.21%)
Dec 09, 2010 4.070 4.105 4.053 4.079 11,216 +0.01(+0.21%)
Dec 08, 2010 4.079 4.114 4.027 4.070 42,168 -0.03(-0.84%)
Dec 07, 2010 4.157 4.183 4.088 4.105 31,984 -0.08(-1.86%)
Dec 06, 2010 4.209 4.218 4.088 4.183 20,639 +0.03(+0.62%)
Dec 03, 2010 4.157 4.157 4.079 4.157 28,528 +0.01(+0.21%)
Dec 02, 2010 4.062 4.157 3.958 4.148 44,892 +0.10(+2.57%)
Dec 01, 2010 4.079 4.105 3.966 4.044 207,432 -0.03(-0.64%)
Nov 30, 2010 4.105 4.148 4.018 4.070 18,194 -0.03(-0.84%)
Nov 29, 2010 4.166 4.166 3.897 4.105 65,086 -0.06(-1.46%)
Nov 26, 2010 4.330 4.330 4.070 4.166 43,818 -0.11(-2.63%)
Nov 24, 2010 4.278 4.278 4.278 4.278 12,704 -0.02(-0.40%)
Nov 23, 2010 4.365 4.365 4.200 4.295 33,287 -0.12(-2.75%)
Nov 22, 2010 4.434 4.521 4.391 4.417 20,218 +0.03(+0.59%)
Nov 19, 2010 4.469 4.469 4.339 4.391 63,941 -0.06(-1.36%)
Nov 18, 2010 4.547 4.564 4.399 4.451 15,654 +0.01(+0.19%)
Nov 17, 2010 4.408 4.451 4.408 4.443 2,640 +0.01(+0.20%)
Nov 16, 2010 4.486 4.538 4.373 4.434 38,641 -0.04(-0.97%)
Nov 15, 2010 4.443 4.495 4.425 4.477 17,074 +0.07(+1.57%)
Nov 12, 2010 4.347 4.408 4.313 4.408 67,779 +0.02(+0.39%)
Nov 11, 2010 4.417 4.451 4.313 4.391 26,627 -0.03(-0.59%)
Nov 10, 2010 4.417 4.417 4.330 4.417 24,635 +0.02(+0.39%)
Nov 09, 2010 4.538 4.564 4.399 4.399 22,277 -0.15(-3.24%)
Nov 08, 2010 4.564 4.599 4.521 4.547 17,530 -0.02(-0.38%)
Nov 05, 2010 4.547 4.581 4.512 4.564 52,732 +0.10(+2.13%)
Nov 04, 2010 4.529 4.529 4.451 4.469 28,805 -0.03(-0.77%)
Nov 03, 2010 4.538 4.555 4.469 4.503 4,189 +0.03(+0.58%)
Nov 02, 2010 4.529 4.564 4.477 4.477 3,684 -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.