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

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)
Official Closing Price Updated: 7:00 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 (%)
Jan 30, 2009 1.890 1.907 1.718 1.898 0 -0.03(-1.78%)
Jan 29, 2009 2.061 2.061 1.795 1.933 40,346 -0.03(-1.75%)
Jan 28, 2009 1.933 1.967 1.901 1.967 5,588 +0.00(+0.00%)
Jan 27, 2009 1.941 2.010 1.795 1.967 30,728 +0.04(+2.23%)
Jan 26, 2009 1.941 1.975 1.890 1.924 25,031 -0.06(-3.03%)
Jan 23, 2009 1.924 2.018 1.924 1.984 19,501 -0.04(-1.91%)
Jan 22, 2009 1.993 2.061 1.898 2.023 10,827 -0.06(-2.69%)
Jan 21, 2009 1.855 2.079 1.847 2.079 38,375 +0.22(+12.04%)
Jan 20, 2009 1.941 1.967 1.847 1.855 29,455 -0.11(-5.68%)
Jan 16, 2009 2.070 2.087 1.941 1.967 0 -0.15(-6.91%)
Jan 15, 2009 2.164 2.199 2.001 2.113 42,088 -0.11(-5.02%)
Jan 14, 2009 2.096 2.225 2.070 2.225 57,163 +0.09(+4.44%)
Jan 13, 2009 2.061 2.139 2.010 2.130 32,133 +0.06(+2.90%)
Jan 12, 2009 2.027 2.130 1.941 2.070 26,370 -0.02(-0.82%)
Jan 09, 2009 2.027 2.122 2.010 2.087 22,454 +0.02(+0.83%)
Jan 08, 2009 1.941 2.104 1.941 2.070 68,342 +0.14(+7.11%)
Jan 07, 2009 1.941 2.001 1.898 1.933 23,285 -0.08(-3.85%)
Jan 06, 2009 2.053 2.053 1.967 2.010 46,411 +0.05(+2.63%)
Jan 05, 2009 1.829 2.053 1.804 1.958 76,771 +0.12(+6.54%)
Jan 02, 2009 1.726 1.847 1.726 1.838 0 +0.11(+6.47%)
Jan 01, 2009 1.537 1.761 1.537 1.726 0 +0.00(+0.00%)
Dec 31, 2008 1.537 1.761 1.537 1.726 70,525 +0.15(+9.24%)
Dec 30, 2008 1.615 1.666 1.572 1.580 48,084 -0.02(-1.08%)
Dec 29, 2008 1.709 1.709 1.503 1.598 96,607 -0.06(-3.63%)
Dec 26, 2008 1.658 1.718 1.649 1.658 0 -0.02(-1.03%)
Dec 24, 2008 1.555 1.701 1.555 1.675 44,796 +0.13(+8.33%)
Dec 23, 2008 1.520 1.692 1.503 1.546 350,704 +0.02(+1.12%)
Dec 22, 2008 1.580 1.658 1.486 1.529 227,301 -0.07(-4.30%)
Dec 19, 2008 1.563 1.598 1.426 1.598 63,004 +0.07(+4.49%)
Dec 18, 2008 1.589 1.598 1.529 1.529 41,496 -0.04(-2.73%)
Dec 17, 2008 1.529 1.649 1.512 1.572 25,865 -0.03(-2.14%)
Dec 16, 2008 1.718 1.718 1.598 1.606 78,205 -0.07(-4.10%)
Dec 15, 2008 1.769 1.820 1.615 1.675 50,324 -0.14(-7.58%)
Dec 12, 2008 1.718 1.812 1.675 1.812 0 +0.08(+4.46%)
Dec 11, 2008 1.744 1.744 1.718 1.735 47,001 -0.02(-0.99%)
Dec 10, 2008 1.718 1.761 1.701 1.752 39,323 +0.04(+2.51%)
Dec 09, 2008 1.752 1.795 1.683 1.709 57,393 -0.01(-0.50%)
Dec 08, 2008 1.855 1.855 1.683 1.718 57,158 -0.02(-0.99%)
Dec 05, 2008 1.881 1.881 1.718 1.735 0 -0.11(-6.05%)
Dec 04, 2008 1.993 1.993 1.829 1.847 40,679 -0.11(-5.70%)
Dec 03, 2008 1.933 2.079 1.890 1.958 61,437 -0.19(-8.80%)
Dec 02, 2008 1.864 2.147 1.847 2.147 29,912 +0.21(+11.11%)
Dec 01, 2008 1.975 1.984 1.864 1.933 31,315 -0.09(-4.26%)
Nov 28, 2008 2.001 2.044 1.984 2.018 6,776 -0.01(-0.42%)
Nov 26, 2008 1.890 2.027 1.821 2.027 42,145 +0.14(+7.27%)
Nov 25, 2008 1.812 1.890 1.769 1.890 41,447 -0.02(-0.90%)
Nov 24, 2008 1.847 1.975 1.718 1.907 37,256 +0.15(+8.29%)
Nov 21, 2008 1.787 1.958 1.675 1.761 47,967 +0.04(+2.50%)
Nov 20, 2008 1.924 1.975 1.718 1.718 87,754 -0.24(-12.28%)
Nov 19, 2008 2.319 2.319 1.821 1.958 40,982 -0.38(-16.18%)
Nov 18, 2008 1.812 2.336 1.718 2.336 103,384 +0.43(+22.52%)
Nov 17, 2008 1.907 1.941 1.812 1.907 15,169 -0.06(-3.06%)
Nov 14, 2008 1.950 2.010 1.855 1.967 0 +0.04(+2.23%)
Nov 13, 2008 1.761 1.924 1.735 1.924 82,673 +0.19(+10.89%)
Nov 12, 2008 1.744 1.761 1.718 1.735 42,379 -0.03(-1.46%)
Nov 11, 2008 1.701 1.778 1.701 1.761 115,921 +0.05(+3.01%)
Nov 10, 2008 1.692 1.744 1.683 1.709 82,241 -0.01(-0.50%)
Nov 07, 2008 1.787 1.795 1.589 1.718 0 -0.10(-5.66%)
Nov 06, 2008 1.890 2.001 1.795 1.821 75,987 -0.16(-8.22%)
Nov 05, 2008 1.804 1.984 1.804 1.984 113,385 +0.09(+5.00%)
Nov 04, 2008 1.726 1.975 1.726 1.890 77,354 -0.03(-1.35%)
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.