Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jul 29, 2005 5.432 5.492 5.432 5.445 8,234 -0.03(-0.55%)
Jul 28, 2005 5.501 5.501 5.432 5.475 8,350 -0.03(-0.47%)
Jul 27, 2005 5.475 5.501 5.441 5.501 25,979 +0.03(+0.63%)
Jul 26, 2005 5.423 5.475 5.423 5.466 13,801 +0.03(+0.63%)
Jul 25, 2005 5.432 5.484 5.389 5.432 52,654 -0.03(-0.63%)
Jul 22, 2005 5.432 5.466 5.432 5.466 11,713 +0.00(+0.00%)
Jul 21, 2005 5.466 5.466 5.363 5.466 7,770 +0.00(+0.00%)
Jul 20, 2005 5.432 5.466 5.372 5.466 8,002 -0.01(-0.16%)
Jul 19, 2005 5.389 5.475 5.372 5.475 8,930 +0.00(+0.00%)
Jul 18, 2005 5.501 5.518 5.398 5.475 6,262 -0.03(-0.47%)
Jul 15, 2005 5.475 5.518 5.441 5.501 11,018 +0.00(+0.00%)
Jul 14, 2005 5.484 5.579 5.389 5.501 31,430 -0.02(-0.31%)
Jul 13, 2005 5.398 5.604 5.398 5.518 50,451 +0.12(+2.24%)
Jul 12, 2005 5.458 5.475 5.398 5.398 15,889 -0.10(-1.88%)
Jul 11, 2005 5.518 5.553 5.389 5.501 20,992 -0.09(-1.54%)
Jul 08, 2005 5.475 5.596 5.475 5.587 21,920 +0.17(+3.18%)
Jul 07, 2005 5.346 5.415 5.260 5.415 7,422 +0.05(+0.96%)
Jul 06, 2005 5.475 5.484 5.363 5.363 20,180 -0.10(-1.89%)
Jul 05, 2005 5.260 5.501 5.225 5.466 36,417 +0.27(+5.14%)
Jul 01, 2005 5.199 5.242 5.173 5.199 8,930 -0.02(-0.33%)
Jun 30, 2005 5.173 5.251 5.156 5.216 18,324 +0.04(+0.83%)
Jun 29, 2005 5.113 5.173 5.113 5.173 27,603 +0.00(+0.00%)
Jun 28, 2005 5.139 5.191 5.104 5.173 44,884 +0.00(+0.00%)
Jun 27, 2005 5.087 5.173 5.087 5.173 8,466 +0.07(+1.35%)
Jun 24, 2005 5.087 5.147 5.061 5.104 6,262 +0.02(+0.34%)
Jun 23, 2005 5.070 5.113 5.061 5.087 19,368 +0.05(+1.03%)
Jun 22, 2005 5.044 5.061 5.027 5.035 17,048 -0.03(-0.68%)
Jun 21, 2005 5.087 5.130 5.001 5.070 28,067 -0.03(-0.51%)
Jun 20, 2005 5.130 5.130 5.087 5.096 28,994 -0.09(-1.83%)
Jun 17, 2005 5.182 5.191 5.104 5.191 47,087 +0.04(+0.84%)
Jun 16, 2005 5.130 5.173 5.104 5.147 10,786 +0.00(+0.00%)
Jun 15, 2005 5.173 5.182 5.087 5.147 22,036 -0.02(-0.33%)
Jun 14, 2005 5.182 5.191 5.087 5.165 33,865 -0.02(-0.33%)
Jun 13, 2005 5.087 5.191 5.087 5.182 46,391 +0.09(+1.86%)
Jun 10, 2005 5.130 5.147 5.087 5.087 12,641 -0.07(-1.34%)
Jun 09, 2005 5.173 5.173 5.104 5.156 52,306 -0.02(-0.33%)
Jun 08, 2005 5.156 5.173 5.087 5.173 10,786 +0.04(+0.84%)
Jun 07, 2005 5.087 5.130 5.070 5.130 9,510 +0.10(+2.06%)
Jun 06, 2005 5.044 5.087 5.001 5.027 15,193 -0.06(-1.19%)
Jun 03, 2005 5.044 5.173 5.001 5.087 33,634 +0.09(+1.72%)
Jun 02, 2005 5.027 5.035 4.897 5.001 33,518 -0.03(-0.51%)
Jun 01, 2005 5.001 5.087 4.966 5.027 15,657 -0.04(-0.85%)
May 31, 2005 4.932 5.087 4.932 5.070 8,582 +0.17(+3.52%)
May 27, 2005 4.906 4.949 4.880 4.897 6,842 +0.01(+0.18%)
May 26, 2005 4.803 4.958 4.794 4.889 15,425 +0.08(+1.61%)
May 25, 2005 4.846 4.846 4.794 4.811 17,744 -0.04(-0.89%)
May 24, 2005 4.889 4.932 4.803 4.854 37,809 -0.03(-0.53%)
May 23, 2005 4.846 4.915 4.828 4.880 15,193 +0.10(+2.17%)
May 20, 2005 4.872 4.872 4.742 4.777 23,427 -0.10(-2.12%)
May 19, 2005 4.915 4.949 4.837 4.880 44,072 -0.03(-0.70%)
May 18, 2005 4.958 5.010 4.872 4.915 34,213 -0.04(-0.87%)
May 17, 2005 4.673 5.156 4.673 4.958 101,366 +0.27(+5.70%)
May 16, 2005 4.742 4.742 4.484 4.690 78,634 -0.09(-1.98%)
May 13, 2005 4.915 4.915 4.742 4.785 39,548 +0.00(+0.00%)
May 12, 2005 5.061 5.104 4.785 4.785 73,762 -0.28(-5.45%)
May 11, 2005 5.173 5.216 5.001 5.061 52,654 -0.13(-2.49%)
May 10, 2005 5.216 5.268 5.173 5.191 36,533 +0.02(+0.33%)
May 09, 2005 5.173 5.234 5.173 5.173 48,827 +0.00(+0.00%)
May 06, 2005 5.173 5.216 5.130 5.173 43,840 +0.00(+0.00%)
May 05, 2005 5.277 5.277 5.173 5.173 36,301 -0.12(-2.28%)
May 04, 2005 5.285 5.432 5.277 5.294 25,747 -0.04(-0.81%)
May 03, 2005 5.173 5.406 5.173 5.337 35,605 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.