Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2012 5.041 5.110 4.937 5.006 19,002 +0.10(+2.14%)
Jan 30, 2012 5.058 5.102 4.901 4.901 18,227 -0.10(-1.92%)
Jan 27, 2012 5.180 5.180 4.997 4.997 11,317 -0.15(-2.89%)
Jan 26, 2012 5.172 5.233 5.137 5.145 7,824 -0.05(-1.01%)
Jan 25, 2012 5.242 5.250 5.093 5.198 14,906 -0.00(-0.01%)
Jan 24, 2012 5.180 5.224 5.180 5.199 11,676 +0.00(+0.01%)
Jan 23, 2012 5.110 5.198 5.032 5.198 7,619 +0.02(+0.46%)
Jan 20, 2012 5.110 5.174 5.110 5.174 6,427 -0.02(-0.45%)
Jan 19, 2012 5.215 5.215 5.093 5.198 4,578 +0.04(+0.85%)
Jan 18, 2012 5.067 5.154 5.067 5.154 19,226 +0.05(+1.03%)
Jan 17, 2012 5.006 5.136 4.979 5.102 6,817 +0.07(+1.39%)
Jan 13, 2012 5.102 5.154 4.962 5.032 41,645 -0.12(-2.37%)
Jan 12, 2012 5.242 5.250 5.154 5.154 14,311 -0.04(-0.84%)
Jan 11, 2012 5.128 5.276 4.988 5.198 31,836 +0.00(+0.00%)
Jan 10, 2012 5.137 5.242 4.988 5.198 41,850 +0.03(+0.51%)
Jan 09, 2012 4.979 5.233 4.979 5.172 38,653 +0.19(+3.86%)
Jan 06, 2012 4.953 4.979 4.953 4.979 11,447 +0.09(+1.78%)
Jan 05, 2012 4.805 4.979 4.805 4.892 19,770 +0.07(+1.45%)
Jan 04, 2012 4.779 4.883 4.717 4.822 26,321 -0.07(-1.43%)
Dec 30, 2011 4.892 4.979 4.813 4.892 58,076 +0.00(+0.00%)
Dec 29, 2011 4.997 5.032 4.848 4.892 23,735 -0.07(-1.41%)
Dec 28, 2011 4.944 5.006 4.848 4.962 18,848 -0.02(-0.35%)
Dec 27, 2011 4.866 4.988 4.866 4.979 19,506 +0.03(+0.71%)
Dec 23, 2011 5.023 5.041 4.944 4.944 12,571 -0.22(-4.23%)
Dec 21, 2011 5.049 5.189 5.049 5.163 12,231 +0.07(+1.46%)
Dec 20, 2011 5.128 5.172 4.875 5.089 29,243 -0.05(-0.94%)
Dec 19, 2011 4.962 5.137 4.936 5.137 38,604 +0.22(+4.44%)
Dec 16, 2011 4.805 5.119 4.805 4.918 55,250 +0.06(+1.26%)
Dec 15, 2011 4.796 5.084 4.473 4.857 51,218 +0.07(+1.46%)
Dec 14, 2011 4.717 4.840 4.717 4.787 39,789 +0.07(+1.48%)
Dec 13, 2011 4.717 4.761 4.717 4.717 9,640 -0.04(-0.92%)
Dec 12, 2011 4.840 4.857 4.761 4.761 9,695 -0.07(-1.54%)
Dec 09, 2011 4.848 4.883 4.805 4.835 6,033 +0.03(+0.64%)
Dec 08, 2011 4.918 4.962 4.805 4.805 11,919 -0.12(-2.48%)
Dec 07, 2011 4.848 4.962 4.848 4.927 10,164 +0.04(+0.89%)
Dec 06, 2011 4.962 4.979 4.883 4.883 12,249 -0.10(-1.93%)
Dec 05, 2011 5.032 5.032 4.892 4.979 19,951 -0.04(-0.87%)
Dec 02, 2011 5.110 5.154 5.023 5.023 46,600 -0.06(-1.20%)
Dec 01, 2011 5.119 5.119 5.049 5.084 20,957 -0.01(-0.17%)
Nov 30, 2011 5.259 5.276 5.076 5.093 29,805 -0.08(-1.52%)
Nov 29, 2011 5.110 5.198 5.110 5.172 11,948 +0.10(+2.07%)
Nov 28, 2011 4.962 5.145 4.953 5.067 17,689 +0.10(+2.11%)
Nov 25, 2011 5.054 5.054 4.962 4.962 1,030 -0.08(-1.56%)
Nov 23, 2011 5.067 5.067 5.006 5.041 23,977 -0.03(-0.69%)
Nov 22, 2011 4.979 5.145 4.979 5.076 23,928 +0.05(+1.04%)
Nov 21, 2011 4.936 5.102 4.902 5.023 55,122 +0.00(+0.00%)
Nov 18, 2011 5.163 5.163 5.023 5.023 24,864 -0.04(-0.86%)
Nov 17, 2011 5.049 5.172 5.006 5.067 43,044 +0.05(+1.05%)
Nov 16, 2011 4.892 5.023 4.892 5.014 14,187 +0.04(+0.88%)
Nov 15, 2011 4.997 5.067 4.927 4.971 24,648 -0.08(-1.56%)
Nov 14, 2011 5.102 5.110 4.988 5.049 20,430 -0.06(-1.20%)
Nov 11, 2011 5.102 5.207 4.980 5.110 13,682 +0.09(+1.74%)
Nov 10, 2011 5.049 5.137 4.979 5.023 32,141 -0.04(-0.86%)
Nov 09, 2011 4.979 5.079 4.979 5.067 11,165 -0.00(-0.09%)
Nov 08, 2011 5.158 5.219 4.984 5.071 52,086 -0.08(-1.52%)
Nov 07, 2011 5.132 5.263 5.132 5.149 5,551 -0.06(-1.17%)
Nov 04, 2011 5.210 5.236 5.123 5.210 73,232 +0.00(+0.00%)
Nov 03, 2011 5.210 5.350 5.054 5.210 24,618 +0.00(+0.00%)
Nov 02, 2011 5.280 5.289 5.184 5.210 4,162 -0.08(-1.48%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.