Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carriage Services (NY: CSV )

26.89 +0.27 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2011 4.906 5.027 4.759 4.915 52,972 +0.04(+0.89%)
Feb 25, 2011 4.751 4.872 4.553 4.872 56,143 +0.28(+6.00%)
Feb 24, 2011 4.777 4.777 4.544 4.596 18,112 +0.06(+1.33%)
Feb 23, 2011 4.742 4.820 4.406 4.535 74,970 -0.22(-4.54%)
Feb 22, 2011 4.759 4.846 4.742 4.751 47,381 -0.03(-0.54%)
Feb 18, 2011 4.958 5.035 4.768 4.777 50,981 -0.19(-3.82%)
Feb 17, 2011 4.906 5.061 4.897 4.966 50,906 +0.09(+1.95%)
Feb 16, 2011 4.828 5.035 4.828 4.872 28,484 +0.05(+1.08%)
Feb 15, 2011 4.906 5.096 4.785 4.820 39,705 -0.06(-1.24%)
Feb 14, 2011 4.846 4.992 4.846 4.880 55,069 +0.03(+0.53%)
Feb 11, 2011 4.854 4.915 4.794 4.854 20,637 +0.04(+0.90%)
Feb 10, 2011 4.518 4.837 4.509 4.811 71,974 +0.33(+7.31%)
Feb 09, 2011 4.415 4.656 4.415 4.484 18,683 +0.08(+1.76%)
Feb 08, 2011 4.561 4.561 4.406 4.406 20,370 -0.11(-2.48%)
Feb 07, 2011 4.518 4.553 4.484 4.518 18,683 +0.03(+0.77%)
Feb 04, 2011 4.492 4.492 4.415 4.484 8,263 -0.03(-0.57%)
Feb 03, 2011 4.544 4.561 4.449 4.509 14,041 -0.01(-0.19%)
Feb 02, 2011 4.449 4.518 4.423 4.518 36,923 +0.07(+1.55%)
Feb 01, 2011 4.458 4.475 4.406 4.449 29,208 +0.05(+1.18%)
Jan 31, 2011 4.371 4.466 4.337 4.397 43,909 +0.07(+1.59%)
Jan 28, 2011 4.294 4.346 4.294 4.328 30,438 +0.05(+1.21%)
Jan 27, 2011 4.311 4.346 4.277 4.277 14,750 -0.02(-0.40%)
Jan 26, 2011 4.337 4.346 4.294 4.294 7,728 -0.01(-0.20%)
Jan 25, 2011 4.294 4.337 4.268 4.302 32,498 +0.01(+0.20%)
Jan 24, 2011 4.302 4.346 4.251 4.294 27,129 +0.04(+0.94%)
Jan 21, 2011 4.268 4.294 4.251 4.254 16,920 +0.00(+0.07%)
Jan 20, 2011 4.268 4.268 4.225 4.251 7,473 +0.02(+0.41%)
Jan 19, 2011 4.225 4.277 4.225 4.234 11,393 -0.09(-2.07%)
Jan 18, 2011 4.380 4.380 4.294 4.323 24,751 +0.06(+1.49%)
Jan 14, 2011 4.208 4.259 4.208 4.259 17,429 +0.05(+1.23%)
Jan 13, 2011 4.208 4.216 4.147 4.208 5,273 -0.01(-0.20%)
Jan 12, 2011 4.182 4.216 4.096 4.216 7,422 +0.05(+1.24%)
Jan 11, 2011 4.216 4.244 4.147 4.165 15,298 -0.05(-1.23%)
Jan 10, 2011 4.294 4.294 4.199 4.216 13,811 +0.03(+0.82%)
Jan 07, 2011 4.234 4.242 4.182 4.182 20,221 -0.04(-1.02%)
Jan 06, 2011 4.259 4.268 4.225 4.225 18,066 -0.08(-1.80%)
Jan 05, 2011 4.354 4.432 4.251 4.302 22,805 -0.10(-2.35%)
Jan 04, 2011 4.225 4.423 4.208 4.406 71,102 +0.24(+5.80%)
Jan 03, 2011 4.225 4.225 3.983 4.165 81,621 -0.02(-0.41%)
Dec 31, 2010 4.173 4.182 4.009 4.182 65,655 -0.02(-0.41%)
Dec 30, 2010 4.173 4.224 4.139 4.199 6,171 +0.06(+1.46%)
Dec 29, 2010 4.225 4.231 4.121 4.139 15,375 -0.08(-1.84%)
Dec 28, 2010 4.242 4.302 4.208 4.216 12,003 -0.03(-0.81%)
Dec 27, 2010 4.251 4.259 4.156 4.251 12,721 +0.00(+0.00%)
Dec 23, 2010 4.294 4.294 4.242 4.251 4,464 -0.01(-0.20%)
Dec 22, 2010 4.268 4.302 4.242 4.259 20,396 +0.04(+1.02%)
Dec 21, 2010 4.130 4.225 4.096 4.216 21,107 +0.04(+1.03%)
Dec 20, 2010 4.173 4.251 4.139 4.173 34,674 +0.09(+2.11%)
Dec 17, 2010 4.104 4.173 4.052 4.087 19,252 +0.02(+0.42%)
Dec 16, 2010 4.139 4.139 4.052 4.070 28,674 +0.02(+0.43%)
Dec 15, 2010 4.113 4.113 4.027 4.052 4,813 -0.05(-1.26%)
Dec 14, 2010 4.070 4.104 4.009 4.104 43,437 +0.02(+0.42%)
Dec 13, 2010 4.113 4.113 4.052 4.087 14,898 +0.03(+0.85%)
Dec 10, 2010 4.061 4.165 4.035 4.052 52,365 -0.01(-0.21%)
Dec 09, 2010 4.052 4.087 4.035 4.061 11,266 +0.01(+0.21%)
Dec 08, 2010 4.061 4.096 4.009 4.052 42,354 -0.03(-0.84%)
Dec 07, 2010 4.139 4.165 4.070 4.087 32,125 -0.08(-1.86%)
Dec 06, 2010 4.190 4.199 4.070 4.164 20,730 +0.03(+0.62%)
Dec 03, 2010 4.139 4.139 4.061 4.139 28,653 +0.01(+0.21%)
Dec 02, 2010 4.044 4.139 3.940 4.130 45,090 +0.10(+2.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.