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 )

27.07 +0.38 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 1.293 1.328 1.293 1.319 120,815 +0.03(+2.00%)
Mar 30, 2009 1.414 1.414 1.293 1.293 57,085 -0.04(-3.23%)
Mar 26, 2009 1.298 1.354 1.293 1.336 72,823 +0.05(+4.03%)
Mar 25, 2009 1.285 1.311 1.285 1.285 35,867 -0.01(-0.67%)
Mar 24, 2009 1.190 1.302 1.190 1.293 45,579 +0.03(+2.04%)
Mar 23, 2009 1.293 1.315 1.267 1.267 159,703 +0.02(+1.38%)
Mar 20, 2009 1.216 1.267 1.207 1.250 88,347 +0.03(+2.84%)
Mar 19, 2009 1.233 1.276 1.177 1.216 219,479 -0.07(-5.37%)
Mar 18, 2009 1.293 1.319 1.285 1.285 30,572 -0.02(-1.32%)
Mar 17, 2009 1.449 1.449 1.285 1.302 41,112 +0.00(+0.00%)
Mar 16, 2009 1.293 1.319 1.293 1.302 76,748 -0.01(-0.66%)
Mar 13, 2009 1.285 1.354 1.285 1.311 0 +0.03(+2.01%)
Mar 12, 2009 1.293 1.333 1.285 1.285 182,867 -0.02(-1.32%)
Mar 11, 2009 1.354 1.371 1.293 1.302 90,466 -0.16(-10.65%)
Mar 10, 2009 1.336 1.500 1.336 1.457 31,190 +0.08(+5.62%)
Mar 09, 2009 1.336 1.457 1.336 1.380 50,698 -0.03(-2.44%)
Mar 06, 2009 1.345 1.449 1.345 1.414 0 -0.03(-2.38%)
Mar 05, 2009 1.423 1.457 1.328 1.449 46,971 -0.08(-5.08%)
Mar 04, 2009 1.405 1.561 1.405 1.526 93,538 -0.21(-11.94%)
Mar 02, 2009 2.112 2.112 1.578 1.733 123,177 -0.34(-16.25%)
Feb 27, 2009 1.431 2.069 1.250 2.069 0 +0.78(+60.00%)
Feb 26, 2009 1.328 1.328 0.9484 1.293 347,242 -0.07(-4.87%)
Feb 25, 2009 1.500 1.500 1.293 1.360 65,981 -0.06(-4.44%)
Feb 24, 2009 1.423 1.509 1.362 1.423 44,033 -0.07(-4.62%)
Feb 23, 2009 1.552 1.612 1.173 1.492 211,713 -0.16(-9.42%)
Feb 20, 2009 1.630 1.681 1.543 1.647 0 -0.03(-1.55%)
Feb 19, 2009 1.707 1.716 1.664 1.673 9,881 +0.00(+0.00%)
Feb 18, 2009 1.750 1.750 1.647 1.673 5,219 -0.08(-4.43%)
Feb 17, 2009 1.759 1.837 1.690 1.750 34,457 +0.06(+3.57%)
Feb 13, 2009 1.604 1.811 1.604 1.690 7,654 +0.09(+5.95%)
Feb 12, 2009 1.768 1.768 1.543 1.595 18,081 -0.05(-3.14%)
Feb 11, 2009 1.699 1.699 1.552 1.647 50,420 -0.00(-0.00%)
Feb 10, 2009 1.733 1.742 1.638 1.647 31,488 -0.07(-4.02%)
Feb 09, 2009 1.724 1.750 1.664 1.716 92,760 -0.04(-2.45%)
Feb 06, 2009 1.854 1.958 1.664 1.759 138,985 -0.11(-5.99%)
Feb 05, 2009 1.923 1.923 1.854 1.871 175,297 +0.09(+4.83%)
Feb 04, 2009 1.802 1.957 1.750 1.785 82,286 -0.06(-3.27%)
Feb 03, 2009 1.854 2.009 1.681 1.845 79,503 +0.03(+1.90%)
Feb 02, 2009 1.974 1.974 1.638 1.811 59,350 -0.09(-4.98%)
Jan 30, 2009 1.897 1.914 1.724 1.906 0 -0.03(-1.78%)
Jan 29, 2009 2.069 2.069 1.802 1.940 40,191 -0.03(-1.75%)
Jan 28, 2009 1.940 1.974 1.909 1.974 5,567 +0.00(+0.00%)
Jan 27, 2009 1.949 2.018 1.802 1.974 30,610 +0.04(+2.23%)
Jan 26, 2009 1.949 1.983 1.897 1.931 24,935 -0.06(-3.03%)
Jan 23, 2009 1.931 2.026 1.931 1.992 19,426 -0.04(-1.91%)
Jan 22, 2009 2.000 2.069 1.906 2.031 10,786 -0.06(-2.69%)
Jan 21, 2009 1.862 2.087 1.854 2.087 38,227 +0.22(+12.04%)
Jan 20, 2009 1.949 1.974 1.854 1.862 29,342 -0.11(-5.68%)
Jan 16, 2009 2.078 2.095 1.949 1.974 0 -0.15(-6.91%)
Jan 15, 2009 2.173 2.207 2.009 2.121 41,926 -0.11(-5.02%)
Jan 14, 2009 2.104 2.233 2.078 2.233 56,943 +0.09(+4.44%)
Jan 13, 2009 2.069 2.147 2.018 2.138 32,010 +0.06(+2.90%)
Jan 12, 2009 2.035 2.138 1.949 2.078 26,269 -0.02(-0.82%)
Jan 09, 2009 2.035 2.130 2.018 2.095 22,367 +0.02(+0.83%)
Jan 08, 2009 1.949 2.112 1.949 2.078 68,079 +0.14(+7.11%)
Jan 07, 2009 1.949 2.009 1.906 1.940 23,195 -0.08(-3.85%)
Jan 06, 2009 2.061 2.061 1.974 2.018 46,232 +0.05(+2.63%)
Jan 05, 2009 1.837 2.061 1.811 1.966 76,476 +0.12(+6.54%)
Jan 02, 2009 1.733 1.854 1.733 1.845 0 +0.11(+6.47%)
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.