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

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2009 2.768 3.130 2.768 3.130 186,796 +0.29(+10.33%)
May 28, 2009 2.837 2.923 2.819 2.837 25,747 +0.02(+0.61%)
May 27, 2009 2.811 2.914 2.811 2.819 19,948 -0.02(-0.61%)
May 26, 2009 2.759 2.929 2.759 2.837 18,556 +0.00(+0.00%)
May 22, 2009 2.759 2.975 2.759 2.837 25,886 +0.04(+1.54%)
May 21, 2009 2.897 3.087 2.785 2.794 96,628 -0.16(-5.26%)
May 20, 2009 2.811 2.949 2.759 2.949 51,900 +0.10(+3.64%)
May 19, 2009 2.837 2.888 2.802 2.845 74,516 +0.00(+0.00%)
May 18, 2009 2.845 2.880 2.794 2.845 67,801 -0.03(-1.20%)
May 15, 2009 2.906 2.932 2.647 2.880 66,722 -0.07(-2.34%)
May 14, 2009 2.785 2.949 2.759 2.949 25,916 +0.16(+5.88%)
May 13, 2009 2.906 2.906 2.742 2.785 43,384 -0.10(-3.58%)
May 12, 2009 2.776 2.932 2.733 2.888 129,246 +0.16(+6.01%)
May 11, 2009 2.802 2.802 2.587 2.725 63,177 -0.15(-5.11%)
May 08, 2009 2.725 2.923 2.656 2.871 164,835 +0.11(+4.06%)
May 07, 2009 2.906 2.906 2.544 2.759 290,623 -0.15(-5.04%)
May 06, 2009 2.509 2.906 2.509 2.906 122,730 +0.11(+4.01%)
May 05, 2009 2.535 2.794 2.535 2.794 90,901 +0.20(+7.64%)
May 04, 2009 2.630 2.630 2.595 2.595 116,691 -0.08(-2.90%)
May 01, 2009 2.328 2.828 2.294 2.673 176,841 +0.41(+17.87%)
Apr 30, 2009 2.112 2.388 2.112 2.268 82,374 +0.14(+6.48%)
Apr 29, 2009 2.190 2.294 2.087 2.130 168,576 -0.03(-1.20%)
Apr 28, 2009 1.974 2.173 1.974 2.156 136,125 +0.20(+10.13%)
Apr 27, 2009 1.854 2.069 1.854 1.957 127,839 +0.06(+3.18%)
Apr 24, 2009 1.811 2.018 1.811 1.897 94,317 +0.05(+2.80%)
Apr 23, 2009 1.828 1.871 1.811 1.845 44,094 +0.08(+4.39%)
Apr 22, 2009 1.776 1.862 1.664 1.768 66,548 +0.03(+1.49%)
Apr 21, 2009 1.638 1.888 1.638 1.742 137,738 -0.02(-0.98%)
Apr 20, 2009 1.561 1.759 1.552 1.759 39,249 +0.12(+7.37%)
Apr 17, 2009 1.655 1.768 1.638 1.638 94,655 -0.03(-1.55%)
Apr 16, 2009 1.690 1.769 1.656 1.664 198,691 -0.03(-1.53%)
Apr 15, 2009 1.466 1.690 1.466 1.690 64,310 +0.17(+11.36%)
Apr 14, 2009 1.552 1.612 1.483 1.518 80,322 -0.08(-4.86%)
Apr 13, 2009 1.431 1.612 1.431 1.595 89,105 +0.17(+12.12%)
Apr 09, 2009 1.371 1.492 1.371 1.423 53,031 +0.03(+1.85%)
Apr 08, 2009 1.388 1.474 1.388 1.397 32,103 +0.00(+0.00%)
Apr 07, 2009 1.380 1.466 1.371 1.397 59,782 +0.02(+1.25%)
Apr 06, 2009 1.405 1.431 1.362 1.380 74,719 +0.01(+0.64%)
Apr 03, 2009 1.405 1.405 1.336 1.371 26,385 -0.04(-3.05%)
Apr 02, 2009 1.466 1.509 1.379 1.414 65,067 +0.04(+3.14%)
Apr 01, 2009 1.285 1.371 1.285 1.371 167,233 +0.05(+3.92%)
Mar 31, 2009 1.293 1.328 1.293 1.319 120,815 +0.03(+2.00%)
Mar 30, 2009 1.414 1.414 1.293 1.293 57,085 -0.04(-3.23%)
Mar 26, 2009 1.298 1.354 1.293 1.336 72,823 +0.05(+4.03%)
Mar 25, 2009 1.285 1.311 1.285 1.285 35,867 -0.01(-0.67%)
Mar 24, 2009 1.190 1.302 1.190 1.293 45,579 +0.03(+2.04%)
Mar 23, 2009 1.293 1.315 1.267 1.267 159,703 +0.02(+1.38%)
Mar 20, 2009 1.216 1.267 1.207 1.250 88,347 +0.03(+2.84%)
Mar 19, 2009 1.233 1.276 1.177 1.216 219,479 -0.07(-5.37%)
Mar 18, 2009 1.293 1.319 1.285 1.285 30,572 -0.02(-1.32%)
Mar 17, 2009 1.449 1.449 1.285 1.302 41,112 +0.00(+0.00%)
Mar 16, 2009 1.293 1.319 1.293 1.302 76,748 -0.01(-0.66%)
Mar 13, 2009 1.285 1.354 1.285 1.311 0 +0.03(+2.01%)
Mar 12, 2009 1.293 1.333 1.285 1.285 182,867 -0.02(-1.32%)
Mar 11, 2009 1.354 1.371 1.293 1.302 90,466 -0.16(-10.65%)
Mar 10, 2009 1.336 1.500 1.336 1.457 31,190 +0.08(+5.62%)
Mar 09, 2009 1.336 1.457 1.336 1.380 50,698 -0.03(-2.44%)
Mar 06, 2009 1.345 1.449 1.345 1.414 0 -0.03(-2.38%)
Mar 05, 2009 1.423 1.457 1.328 1.449 46,971 -0.08(-5.08%)
Mar 04, 2009 1.405 1.561 1.405 1.526 93,538 -0.21(-11.94%)
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.