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 (%)
Sep 30, 2011 4.932 5.245 4.915 5.147 28,678 +0.19(+3.81%)
Sep 29, 2011 5.028 5.045 4.958 4.958 22,069 -0.09(-1.72%)
Sep 28, 2011 5.071 5.071 4.906 5.045 18,874 -0.05(-1.02%)
Sep 27, 2011 5.002 5.132 4.958 5.097 23,751 +0.22(+4.46%)
Sep 26, 2011 5.028 5.028 4.880 4.880 20,827 +0.02(+0.36%)
Sep 23, 2011 5.071 5.115 4.854 4.862 10,691 -0.10(-2.10%)
Sep 22, 2011 5.123 5.210 4.958 4.967 22,187 -0.23(-4.52%)
Sep 21, 2011 5.158 5.263 5.071 5.202 25,100 -0.02(-0.33%)
Sep 20, 2011 5.271 5.271 5.167 5.219 20,586 -0.06(-1.15%)
Sep 19, 2011 5.219 5.341 5.107 5.280 7,287 -0.04(-0.82%)
Sep 16, 2011 5.184 5.323 5.158 5.323 24,097 +0.13(+2.60%)
Sep 15, 2011 5.132 5.236 5.071 5.189 18,357 +0.16(+3.20%)
Sep 14, 2011 5.002 5.132 5.002 5.028 6,992 -0.03(-0.52%)
Sep 13, 2011 4.949 5.080 4.915 5.054 13,044 +0.11(+2.29%)
Sep 12, 2011 4.915 5.036 4.915 4.941 20,009 -0.01(-0.18%)
Sep 09, 2011 5.080 5.176 4.932 4.949 12,625 -0.10(-1.90%)
Sep 08, 2011 5.132 5.263 4.994 5.045 25,863 -0.17(-3.33%)
Sep 07, 2011 5.002 5.263 4.880 5.219 21,392 +0.25(+5.08%)
Sep 06, 2011 4.871 5.002 4.836 4.967 5,542 +0.07(+1.42%)
Sep 02, 2011 4.967 5.132 4.864 4.897 26,971 -0.08(-1.57%)
Sep 01, 2011 5.028 5.142 4.819 4.975 25,617 -0.03(-0.52%)
Aug 31, 2011 5.045 5.176 5.002 5.002 11,966 -0.04(-0.86%)
Aug 30, 2011 4.897 5.080 4.897 5.045 6,196 +0.15(+3.02%)
Aug 29, 2011 4.706 5.184 4.706 4.897 12,068 +0.20(+4.26%)
Aug 26, 2011 4.628 4.741 4.619 4.697 23,433 +0.14(+3.05%)
Aug 25, 2011 4.706 4.714 4.558 4.558 1,585 -0.14(-2.96%)
Aug 24, 2011 4.593 4.697 4.523 4.697 11,000 +0.05(+1.12%)
Aug 23, 2011 4.462 4.654 4.462 4.645 7,570 +0.19(+4.30%)
Aug 22, 2011 4.601 4.628 4.427 4.454 35,361 -0.10(-2.10%)
Aug 19, 2011 4.541 4.610 4.445 4.549 19,072 +0.01(+0.19%)
Aug 18, 2011 4.471 4.541 4.427 4.541 4,666 +0.05(+1.16%)
Aug 17, 2011 4.619 4.619 4.471 4.488 28,367 -0.09(-1.90%)
Aug 16, 2011 4.680 4.793 4.506 4.575 54,042 -0.10(-2.23%)
Aug 15, 2011 4.549 4.732 4.549 4.680 20,576 +0.13(+2.87%)
Aug 12, 2011 4.523 4.593 4.462 4.549 17,010 +0.06(+1.36%)
Aug 11, 2011 4.514 4.575 4.480 4.488 20,911 -0.04(-0.96%)
Aug 10, 2011 4.610 4.732 4.480 4.532 15,001 -0.05(-1.04%)
Aug 09, 2011 4.675 4.744 4.372 4.580 37,914 +0.05(+1.15%)
Aug 08, 2011 4.675 4.675 4.510 4.528 80,900 -0.19(-4.04%)
Aug 05, 2011 4.684 4.753 4.658 4.718 32,303 +0.04(+0.93%)
Aug 04, 2011 4.762 4.926 4.571 4.675 48,375 -0.11(-2.35%)
Aug 03, 2011 4.848 4.848 4.779 4.787 14,059 +0.00(+0.00%)
Aug 02, 2011 4.995 5.082 4.770 4.787 27,111 -0.13(-2.61%)
Aug 01, 2011 4.926 5.099 4.865 4.916 35,973 -0.02(-0.47%)
Jul 29, 2011 4.874 5.039 4.865 4.939 23,000 +0.06(+1.33%)
Jul 28, 2011 4.935 4.995 4.865 4.874 30,078 -0.10(-1.92%)
Jul 27, 2011 5.116 5.125 4.909 4.969 20,410 -0.15(-2.88%)
Jul 26, 2011 5.186 5.186 5.056 5.116 15,693 -0.08(-1.50%)
Jul 25, 2011 5.186 5.246 5.080 5.194 28,216 +0.01(+0.17%)
Jul 22, 2011 5.134 5.246 5.134 5.186 41,449 +0.02(+0.33%)
Jul 21, 2011 4.917 5.186 4.917 5.168 41,636 +0.25(+5.11%)
Jul 20, 2011 4.909 4.935 4.848 4.917 25,023 +0.01(+0.18%)
Jul 19, 2011 4.528 4.909 4.528 4.909 52,735 +0.04(+0.89%)
Jul 18, 2011 4.857 4.926 4.849 4.865 10,299 +0.01(+0.18%)
Jul 15, 2011 4.978 4.978 4.839 4.857 6,631 -0.04(-0.88%)
Jul 14, 2011 4.961 4.995 4.874 4.900 13,607 -0.05(-1.05%)
Jul 13, 2011 4.917 4.987 4.865 4.952 22,240 +0.11(+2.33%)
Jul 12, 2011 4.848 4.900 4.839 4.839 10,490 -0.03(-0.53%)
Jul 11, 2011 4.900 4.926 4.848 4.865 7,233 -0.04(-0.88%)
Jul 08, 2011 4.969 4.969 4.909 4.909 1,911 -0.07(-1.39%)
Jul 07, 2011 4.900 5.013 4.900 4.978 11,397 +0.06(+1.29%)
Jul 06, 2011 4.900 4.917 4.900 4.915 6,000 -0.00(-0.05%)
Jul 05, 2011 4.969 4.969 4.848 4.917 16,252 -0.02(-0.35%)
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.
 
 
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.