Carriage Services (NY: CSV )

39.80 -0.01 (-0.03%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.980 4.990 4.940 4.970 33,300 +0.02(+0.40%)
Jan 28, 2005 4.900 4.950 4.800 4.950 29,400 +0.00(+0.00%)
Jan 27, 2005 4.990 4.990 4.900 4.950 19,700 -0.03(-0.60%)
Jan 26, 2005 4.950 4.990 4.910 4.980 27,700 +0.04(+0.81%)
Jan 25, 2005 4.850 4.990 4.810 4.940 20,300 +0.09(+1.86%)
Jan 24, 2005 4.960 4.960 4.800 4.850 35,100 -0.11(-2.22%)
Jan 21, 2005 5.000 5.050 4.900 4.960 39,800 -0.04(-0.80%)
Jan 20, 2005 5.000 5.000 4.860 5.000 235,100 -0.01(-0.20%)
Jan 19, 2005 5.050 5.100 5.000 5.010 29,700 +0.01(+0.20%)
Jan 18, 2005 4.950 5.030 4.930 5.000 65,800 +0.11(+2.25%)
Jan 14, 2005 4.940 4.950 4.890 4.890 20,000 -0.01(-0.20%)
Jan 13, 2005 4.990 4.990 4.900 4.900 14,700 +0.02(+0.41%)
Jan 12, 2005 4.820 4.900 4.820 4.880 10,000 +0.06(+1.24%)
Jan 11, 2005 4.850 4.890 4.770 4.820 24,400 -0.03(-0.62%)
Jan 10, 2005 4.900 4.910 4.850 4.850 20,200 -0.04(-0.82%)
Jan 07, 2005 4.890 4.900 4.880 4.890 8,700 -0.01(-0.20%)
Jan 06, 2005 4.900 4.950 4.850 4.900 13,100 -0.03(-0.61%)
Jan 05, 2005 4.890 4.940 4.800 4.930 38,400 -0.03(-0.60%)
Jan 04, 2005 4.900 4.960 4.850 4.960 34,900 -0.02(-0.40%)
Jan 03, 2005 4.980 5.050 4.950 4.980 46,700 +0.04(+0.81%)
Dec 31, 2004 4.930 4.980 4.910 4.940 29,000 +0.01(+0.20%)
Dec 30, 2004 4.910 4.960 4.910 4.930 16,200 +0.06(+1.23%)
Dec 29, 2004 4.880 4.940 4.820 4.870 8,900 +0.03(+0.62%)
Dec 28, 2004 4.950 4.950 4.770 4.840 35,500 -0.10(-2.02%)
Dec 27, 2004 4.850 4.950 4.850 4.940 50,200 +0.07(+1.44%)
Dec 23, 2004 4.830 4.890 4.760 4.870 10,000 +0.00(+0.00%)
Dec 22, 2004 4.860 4.900 4.820 4.870 26,400 -0.04(-0.81%)
Dec 21, 2004 4.830 4.910 4.820 4.910 36,700 +0.05(+1.03%)
Dec 20, 2004 4.930 4.950 4.840 4.860 22,900 +0.03(+0.62%)
Dec 17, 2004 4.900 4.900 4.810 4.830 2,600 -0.07(-1.43%)
Dec 16, 2004 4.970 4.970 4.800 4.900 60,000 -0.02(-0.41%)
Dec 15, 2004 4.980 4.990 4.920 4.920 12,600 +0.00(+0.00%)
Dec 14, 2004 4.950 4.990 4.910 4.920 8,800 -0.03(-0.61%)
Dec 13, 2004 5.000 5.000 4.920 4.950 24,800 +0.00(+0.00%)
Dec 10, 2004 5.000 5.000 4.910 4.950 10,300 -0.05(-1.00%)
Dec 09, 2004 4.920 5.000 4.900 5.000 30,600 +0.01(+0.20%)
Dec 08, 2004 5.000 5.000 4.900 4.990 31,100 -0.04(-0.80%)
Dec 07, 2004 5.000 5.080 5.000 5.030 75,800 +0.02(+0.40%)
Dec 06, 2004 5.040 5.040 4.980 5.010 22,100 -0.03(-0.60%)
Dec 03, 2004 5.010 5.040 5.000 5.040 43,800 +0.02(+0.40%)
Dec 02, 2004 5.050 5.050 5.000 5.020 20,600 -0.02(-0.40%)
Dec 01, 2004 5.040 5.050 5.000 5.040 20,900 +0.01(+0.20%)
Nov 30, 2004 5.010 5.040 5.000 5.030 55,100 +0.01(+0.20%)
Nov 29, 2004 5.040 5.100 5.010 5.020 34,500 -0.03(-0.59%)
Nov 26, 2004 5.050 5.050 5.040 5.050 7,300 +0.02(+0.40%)
Nov 24, 2004 5.000 5.050 5.000 5.030 13,600 +0.02(+0.40%)
Nov 23, 2004 4.980 5.070 4.950 5.010 48,100 +0.06(+1.21%)
Nov 22, 2004 4.990 5.000 4.920 4.950 26,700 -0.01(-0.20%)
Nov 19, 2004 4.900 4.990 4.890 4.960 14,500 +0.06(+1.22%)
Nov 18, 2004 5.000 5.000 4.890 4.900 28,100 -0.06(-1.21%)
Nov 17, 2004 4.940 4.990 4.880 4.960 26,700 +0.12(+2.48%)
Nov 16, 2004 4.760 4.880 4.760 4.840 12,900 +0.06(+1.26%)
Nov 15, 2004 4.760 4.840 4.750 4.780 18,900 +0.02(+0.42%)
Nov 12, 2004 4.840 4.840 4.750 4.760 9,300 -0.08(-1.65%)
Nov 11, 2004 4.800 4.840 4.750 4.840 16,800 +0.08(+1.68%)
Nov 10, 2004 4.680 4.800 4.680 4.760 8,300 +0.03(+0.63%)
Nov 09, 2004 4.750 4.750 4.720 4.730 9,500 -0.03(-0.63%)
Nov 08, 2004 4.800 4.800 4.750 4.760 9,000 -0.04(-0.83%)
Nov 05, 2004 4.720 4.800 4.720 4.800 9,900 +0.00(+0.00%)
Nov 04, 2004 4.790 4.800 4.760 4.800 3,500 +0.04(+0.84%)
Nov 03, 2004 4.740 4.850 4.740 4.760 30,100 -0.08(-1.65%)
Nov 02, 2004 4.780 4.900 4.750 4.840 119,600 +0.07(+1.47%)
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.