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

Carriage Services (NY: CSV )

33.03 -0.35 (-1.05%)
Streaming Delayed Price Updated: 1:49 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 (%)
Apr 30, 2009 2.104 2.379 2.104 2.259 82,692 +0.14(+6.48%)
Apr 29, 2009 2.182 2.285 2.079 2.122 169,226 -0.03(-1.20%)
Apr 28, 2009 1.967 2.164 1.967 2.147 136,650 +0.20(+10.13%)
Apr 27, 2009 1.847 2.061 1.847 1.950 128,332 +0.06(+3.18%)
Apr 24, 2009 1.804 2.010 1.804 1.890 94,681 +0.05(+2.80%)
Apr 23, 2009 1.821 1.864 1.804 1.838 44,264 +0.08(+4.39%)
Apr 22, 2009 1.769 1.855 1.658 1.761 66,805 +0.03(+1.48%)
Apr 21, 2009 1.632 1.881 1.632 1.735 138,269 -0.02(-0.98%)
Apr 20, 2009 1.555 1.752 1.546 1.752 39,401 +0.12(+7.37%)
Apr 17, 2009 1.649 1.761 1.632 1.632 95,020 -0.03(-1.55%)
Apr 16, 2009 1.683 1.762 1.650 1.658 199,457 -0.03(-1.53%)
Apr 15, 2009 1.460 1.683 1.460 1.683 64,558 +0.17(+11.36%)
Apr 14, 2009 1.546 1.606 1.477 1.512 80,632 -0.08(-4.86%)
Apr 13, 2009 1.426 1.606 1.426 1.589 89,449 +0.17(+12.12%)
Apr 09, 2009 1.366 1.486 1.366 1.417 53,236 +0.03(+1.85%)
Apr 08, 2009 1.383 1.469 1.383 1.391 32,226 +0.00(+0.00%)
Apr 07, 2009 1.374 1.460 1.366 1.391 60,013 +0.02(+1.25%)
Apr 06, 2009 1.400 1.426 1.357 1.374 75,008 +0.01(+0.63%)
Apr 03, 2009 1.400 1.400 1.331 1.366 26,487 -0.04(-3.05%)
Apr 02, 2009 1.460 1.503 1.374 1.409 65,318 +0.04(+3.14%)
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.