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

Carriage Services (NY: CSV )

32.82 -0.09 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.757 3.118 2.757 3.118 187,517 +0.29(+10.33%)
May 28, 2009 2.826 2.912 2.809 2.826 25,846 +0.02(+0.61%)
May 27, 2009 2.800 2.903 2.800 2.809 20,025 -0.02(-0.61%)
May 26, 2009 2.749 2.918 2.749 2.826 18,628 +0.00(+0.00%)
May 22, 2009 2.749 2.963 2.749 2.826 25,986 +0.04(+1.54%)
May 21, 2009 2.886 3.075 2.774 2.783 97,001 -0.15(-5.26%)
May 20, 2009 2.800 2.937 2.749 2.937 52,101 +0.10(+3.64%)
May 19, 2009 2.826 2.877 2.791 2.834 74,804 +0.00(+0.00%)
May 18, 2009 2.834 2.869 2.783 2.834 68,063 -0.03(-1.20%)
May 15, 2009 2.895 2.920 2.637 2.869 66,980 -0.07(-2.34%)
May 14, 2009 2.774 2.937 2.749 2.937 26,016 +0.16(+5.88%)
May 13, 2009 2.895 2.895 2.731 2.774 43,551 -0.10(-3.58%)
May 12, 2009 2.766 2.920 2.723 2.877 129,744 +0.16(+6.01%)
May 11, 2009 2.791 2.791 2.577 2.714 63,421 -0.15(-5.10%)
May 08, 2009 2.714 2.912 2.645 2.860 165,471 +0.11(+4.06%)
May 07, 2009 2.895 2.895 2.534 2.749 291,744 -0.15(-5.04%)
May 06, 2009 2.499 2.895 2.499 2.895 123,204 +0.11(+4.01%)
May 05, 2009 2.525 2.783 2.525 2.783 91,251 +0.20(+7.64%)
May 04, 2009 2.620 2.620 2.585 2.585 117,141 -0.08(-2.90%)
May 01, 2009 2.319 2.817 2.285 2.663 177,524 +0.40(+17.87%)
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%)
Apr 01, 2009 1.280 1.366 1.280 1.366 167,878 +0.05(+3.92%)
Mar 31, 2009 1.288 1.323 1.288 1.314 121,281 +0.03(+2.00%)
Mar 30, 2009 1.409 1.409 1.288 1.288 57,305 -0.04(-3.23%)
Mar 26, 2009 1.293 1.348 1.288 1.331 73,104 +0.05(+4.03%)
Mar 25, 2009 1.280 1.306 1.280 1.280 36,006 -0.01(-0.67%)
Mar 24, 2009 1.185 1.297 1.185 1.288 45,755 +0.03(+2.04%)
Mar 23, 2009 1.288 1.310 1.263 1.263 160,319 +0.02(+1.38%)
Mar 20, 2009 1.211 1.263 1.202 1.245 88,688 +0.03(+2.84%)
Mar 19, 2009 1.228 1.271 1.172 1.211 220,326 -0.07(-5.37%)
Mar 18, 2009 1.288 1.314 1.280 1.280 30,690 -0.02(-1.32%)
Mar 17, 2009 1.443 1.443 1.280 1.297 41,270 +0.00(+0.00%)
Mar 16, 2009 1.288 1.314 1.288 1.297 77,044 -0.01(-0.66%)
Mar 13, 2009 1.280 1.348 1.280 1.306 0 +0.03(+2.01%)
Mar 12, 2009 1.288 1.328 1.280 1.280 183,572 -0.02(-1.32%)
Mar 11, 2009 1.348 1.366 1.288 1.297 90,815 -0.15(-10.65%)
Mar 10, 2009 1.331 1.494 1.331 1.452 31,310 +0.08(+5.63%)
Mar 09, 2009 1.331 1.451 1.331 1.374 50,893 -0.03(-2.44%)
Mar 06, 2009 1.340 1.443 1.340 1.409 0 -0.03(-2.38%)
Mar 05, 2009 1.417 1.452 1.323 1.443 47,152 -0.08(-5.08%)
Mar 04, 2009 1.400 1.555 1.400 1.520 93,899 -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.