Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Carriage Services (NY: CSV )

28.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2010 4.061 4.087 3.949 4.027 208,346 -0.03(-0.64%)
Nov 30, 2010 4.087 4.130 4.001 4.052 18,274 -0.03(-0.84%)
Nov 29, 2010 4.147 4.147 3.880 4.087 65,372 -0.06(-1.46%)
Nov 26, 2010 4.311 4.311 4.052 4.147 44,011 -0.11(-2.63%)
Nov 24, 2010 4.259 4.259 4.259 4.259 12,760 -0.02(-0.40%)
Nov 23, 2010 4.346 4.346 4.182 4.277 33,434 -0.12(-2.75%)
Nov 22, 2010 4.415 4.501 4.371 4.397 20,307 +0.03(+0.59%)
Nov 19, 2010 4.449 4.449 4.320 4.371 64,223 -0.06(-1.36%)
Nov 18, 2010 4.527 4.544 4.380 4.432 15,723 +0.01(+0.19%)
Nov 17, 2010 4.389 4.432 4.389 4.423 2,652 +0.01(+0.20%)
Nov 16, 2010 4.466 4.518 4.354 4.415 38,811 -0.04(-0.97%)
Nov 15, 2010 4.423 4.475 4.406 4.458 17,149 +0.07(+1.57%)
Nov 12, 2010 4.328 4.389 4.294 4.389 68,077 +0.02(+0.39%)
Nov 11, 2010 4.397 4.432 4.294 4.371 26,744 -0.03(-0.59%)
Nov 10, 2010 4.397 4.397 4.311 4.397 24,744 +0.02(+0.39%)
Nov 09, 2010 4.518 4.544 4.380 4.380 22,375 -0.15(-3.24%)
Nov 08, 2010 4.544 4.578 4.501 4.527 17,607 -0.02(-0.38%)
Nov 05, 2010 4.527 4.561 4.492 4.544 52,964 +0.09(+2.13%)
Nov 04, 2010 4.509 4.509 4.432 4.449 28,932 -0.03(-0.77%)
Nov 03, 2010 4.518 4.535 4.449 4.484 4,207 +0.03(+0.58%)
Nov 02, 2010 4.509 4.544 4.458 4.458 3,700 -0.05(-1.15%)
Nov 01, 2010 4.535 4.604 4.406 4.509 12,435 -0.02(-0.38%)
Oct 29, 2010 4.570 4.734 4.492 4.527 37,546 -0.09(-1.87%)
Oct 28, 2010 4.527 4.682 4.501 4.613 73,667 +0.14(+3.24%)
Oct 27, 2010 4.440 4.527 4.397 4.468 13,264 -0.06(-1.30%)
Oct 25, 2010 4.406 4.527 4.371 4.527 28,170 +0.03(+0.77%)
Oct 22, 2010 4.432 4.492 4.311 4.492 29,179 +0.05(+1.16%)
Oct 21, 2010 4.449 4.475 4.337 4.441 22,778 -0.03(-0.77%)
Oct 20, 2010 4.354 4.527 4.354 4.475 23,481 +0.16(+3.80%)
Oct 19, 2010 4.225 4.311 4.225 4.311 28,173 +0.00(+0.00%)
Oct 18, 2010 4.389 4.466 4.230 4.311 35,420 -0.18(-4.03%)
Oct 15, 2010 4.484 4.527 4.440 4.492 13,500 -0.01(-0.19%)
Oct 14, 2010 4.475 4.518 4.415 4.501 74,393 +0.03(+0.58%)
Oct 13, 2010 4.440 4.501 4.380 4.475 15,898 +0.02(+0.39%)
Oct 12, 2010 4.509 4.518 4.406 4.458 27,575 -0.04(-0.96%)
Oct 11, 2010 4.328 4.501 4.311 4.501 42,127 +0.19(+4.40%)
Oct 08, 2010 4.311 4.363 4.311 4.311 10,173 -0.05(-1.19%)
Oct 07, 2010 4.371 4.371 4.259 4.363 11,307 -0.03(-0.59%)
Oct 06, 2010 4.371 4.397 4.363 4.389 19,352 +0.03(+0.59%)
Oct 05, 2010 4.311 4.389 4.311 4.363 16,875 +0.05(+1.20%)
Oct 04, 2010 4.397 4.397 4.311 4.311 16,014 -0.03(-0.79%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.