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 (%)
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%)
Nov 03, 2008 2.044 2.044 1.890 1.915 112,378 -0.13(-6.30%)
Oct 31, 2008 2.070 2.087 2.001 2.044 99,827 -0.04(-2.05%)
Oct 30, 2008 2.122 2.130 2.070 2.087 20,985 -0.03(-1.62%)
Oct 29, 2008 2.216 2.216 2.122 2.122 25,456 -0.07(-3.14%)
Oct 28, 2008 2.147 2.190 2.087 2.190 30,599 -0.02(-0.78%)
Oct 27, 2008 2.353 2.353 2.207 2.207 12,076 -0.14(-5.86%)
Oct 24, 2008 2.362 2.422 2.293 2.345 6,869 -0.03(-1.09%)
Oct 23, 2008 2.379 2.508 2.319 2.371 14,553 -0.13(-5.15%)
Oct 22, 2008 2.499 2.534 2.388 2.499 16,761 +0.02(+0.69%)
Oct 21, 2008 2.499 2.534 2.474 2.482 17,868 +0.01(+0.35%)
Oct 20, 2008 2.414 2.499 2.396 2.474 20,723 +0.07(+2.86%)
Oct 17, 2008 2.336 2.431 2.336 2.405 0 +0.06(+2.56%)
Oct 16, 2008 2.448 2.448 2.293 2.345 12,884 -0.03(-1.44%)
Oct 15, 2008 2.645 2.645 2.379 2.379 11,700 -0.21(-7.97%)
Oct 14, 2008 2.929 2.929 2.577 2.585 47,717 -0.27(-9.61%)
Oct 13, 2008 2.491 2.929 2.491 2.860 55,313 +0.46(+18.93%)
Oct 10, 2008 2.276 2.554 2.199 2.405 0 +0.21(+9.80%)
Oct 09, 2008 2.577 2.654 2.190 2.190 38,507 -0.32(-12.67%)
Oct 08, 2008 2.577 2.740 2.508 2.508 72,198 -0.08(-2.99%)
Oct 07, 2008 2.688 2.895 2.577 2.585 189,077 -0.03(-1.31%)
Oct 06, 2008 2.740 2.766 2.439 2.620 243,470 -0.15(-5.57%)
Oct 03, 2008 2.749 3.002 2.749 2.774 0 +0.00(+0.00%)
Oct 02, 2008 2.972 3.032 2.749 2.774 123,863 -0.27(-9.01%)
Oct 01, 2008 3.083 3.152 2.929 3.049 181,135 +0.04(+1.43%)
Sep 30, 2008 3.436 3.479 2.877 3.006 129,240 -0.39(-11.39%)
Sep 29, 2008 2.946 3.551 2.749 3.393 103,469 +0.46(+15.50%)
Sep 26, 2008 2.972 3.006 2.791 2.937 0 +0.04(+1.48%)
Sep 25, 2008 2.834 2.989 2.817 2.895 146,927 +0.08(+2.74%)
Sep 24, 2008 2.972 3.075 2.800 2.817 151,085 -0.17(-5.75%)
Sep 23, 2008 2.963 3.221 2.886 2.989 308,125 +0.06(+2.05%)
Sep 22, 2008 2.886 2.972 2.834 2.929 269,346 +0.09(+3.33%)
Sep 19, 2008 2.843 3.154 2.749 2.834 0 -0.04(-1.49%)
Sep 18, 2008 2.920 2.963 2.809 2.877 140,925 -0.06(-2.05%)
Sep 17, 2008 3.161 3.161 2.937 2.937 93,855 -0.11(-3.66%)
Sep 16, 2008 3.135 3.229 2.980 3.049 120,137 -0.09(-2.74%)
Sep 15, 2008 3.247 3.264 3.126 3.135 26,836 -0.13(-3.95%)
Sep 12, 2008 3.307 3.350 3.238 3.264 0 +0.15(+4.68%)
Sep 11, 2008 3.144 3.418 3.092 3.118 156,251 -0.02(-0.55%)
Sep 10, 2008 3.307 3.401 3.135 3.135 181,504 -0.21(-6.17%)
Sep 09, 2008 3.307 3.539 3.307 3.341 134,443 +0.08(+2.37%)
Sep 08, 2008 3.513 3.522 3.212 3.264 75,165 +0.00(+0.00%)
Sep 05, 2008 3.539 3.539 3.212 3.264 0 -0.22(-6.40%)
Sep 04, 2008 3.564 3.650 3.444 3.487 57,826 -0.15(-4.02%)
Sep 03, 2008 3.530 3.685 3.461 3.633 52,159 +0.14(+3.93%)
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.