Carriage Services (NY: CSV )

40.42 +0.37 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.960 3.990 3.851 3.990 15,900 +0.06(+1.53%)
Nov 27, 2009 3.780 3.970 3.780 3.930 8,829 -0.06(-1.50%)
Nov 25, 2009 3.760 4.040 3.760 3.990 12,346 +0.17(+4.45%)
Nov 24, 2009 3.800 3.870 3.800 3.820 16,198 +0.07(+1.87%)
Nov 23, 2009 3.890 4.001 3.750 3.750 10,100 -0.16(-4.09%)
Nov 20, 2009 3.950 3.950 3.790 3.910 19,150 -0.02(-0.51%)
Nov 19, 2009 3.950 4.000 3.870 3.930 13,547 -0.09(-2.24%)
Nov 18, 2009 4.030 4.090 3.980 4.020 11,850 +0.03(+0.75%)
Nov 17, 2009 3.930 4.060 3.900 3.990 19,681 +0.09(+2.31%)
Nov 16, 2009 4.130 4.160 3.710 3.900 66,790 -0.22(-5.34%)
Nov 13, 2009 4.250 4.250 4.120 4.120 41,700 -0.18(-4.19%)
Nov 12, 2009 4.250 4.300 4.180 4.300 10,501 +0.10(+2.38%)
Nov 11, 2009 4.180 4.241 4.180 4.200 7,007 +0.08(+1.94%)
Nov 10, 2009 4.290 4.380 4.120 4.120 19,710 -0.22(-5.07%)
Nov 09, 2009 4.160 4.440 4.160 4.340 27,300 +0.13(+3.09%)
Nov 06, 2009 4.360 4.380 4.140 4.210 45,840 -0.24(-5.39%)
Nov 05, 2009 4.160 4.450 4.100 4.450 64,125 +0.37(+9.07%)
Nov 04, 2009 4.060 4.250 4.030 4.080 58,189 +0.13(+3.29%)
Nov 03, 2009 3.850 3.967 3.850 3.950 22,400 +0.15(+3.95%)
Nov 02, 2009 3.050 3.800 3.050 3.800 50,635 +0.00(+0.00%)
Oct 30, 2009 4.040 4.190 3.750 3.800 47,170 -0.21(-5.24%)
Oct 29, 2009 4.550 4.550 3.950 4.010 95,240 -0.41(-9.28%)
Oct 28, 2009 4.350 4.530 4.350 4.420 2,525 -0.04(-0.90%)
Oct 27, 2009 4.410 4.520 4.410 4.460 14,625 +0.00(+0.00%)
Oct 26, 2009 4.410 4.480 4.260 4.460 31,873 +0.04(+0.90%)
Oct 23, 2009 4.430 4.430 4.380 4.420 7,000 -0.01(-0.23%)
Oct 22, 2009 4.290 4.440 4.290 4.430 16,447 +0.18(+4.24%)
Oct 21, 2009 4.470 4.590 4.250 4.250 21,412 -0.22(-4.92%)
Oct 20, 2009 4.460 4.480 4.460 4.470 10,950 +0.10(+2.29%)
Oct 19, 2009 4.200 4.460 4.200 4.370 32,541 +0.07(+1.63%)
Oct 16, 2009 4.090 4.490 4.080 4.300 49,894 +0.24(+5.91%)
Oct 15, 2009 4.060 4.120 3.980 4.060 27,095 +0.05(+1.25%)
Oct 14, 2009 4.040 4.090 3.990 4.010 12,281 -0.02(-0.50%)
Oct 13, 2009 4.040 4.090 4.000 4.030 9,746 -0.03(-0.74%)
Oct 12, 2009 4.000 4.110 3.951 4.060 22,614 +0.06(+1.50%)
Oct 09, 2009 3.940 4.090 3.940 4.000 12,546 +0.01(+0.25%)
Oct 08, 2009 4.034 4.140 3.970 3.990 34,850 +0.00(+0.00%)
Oct 07, 2009 4.000 4.070 3.965 3.990 16,581 +0.01(+0.25%)
Oct 06, 2009 3.790 4.000 3.790 3.980 33,787 +0.12(+3.11%)
Oct 05, 2009 3.860 3.900 3.760 3.860 9,007 +0.01(+0.26%)
Oct 02, 2009 3.870 3.920 3.700 3.850 30,209 -0.02(-0.52%)
Oct 01, 2009 3.900 3.990 3.870 3.870 36,755 -0.03(-0.77%)
Sep 30, 2009 3.940 3.960 3.900 3.900 24,233 -0.05(-1.27%)
Sep 29, 2009 3.970 3.970 3.910 3.950 32,400 -0.03(-0.75%)
Sep 28, 2009 3.920 4.030 3.920 3.980 9,405 +0.03(+0.76%)
Sep 25, 2009 3.950 4.010 3.920 3.950 13,100 +0.01(+0.23%)
Sep 24, 2009 4.000 4.120 3.930 3.941 14,710 -0.06(-1.48%)
Sep 23, 2009 4.100 4.150 4.000 4.000 21,294 -0.06(-1.48%)
Sep 22, 2009 3.960 4.090 3.910 4.060 11,100 +0.08(+2.01%)
Sep 21, 2009 4.030 4.030 3.960 3.980 14,070 +0.06(+1.53%)
Sep 18, 2009 4.050 4.180 3.920 3.920 59,668 -0.12(-2.97%)
Sep 17, 2009 3.950 4.040 3.920 4.040 18,750 +0.06(+1.51%)
Sep 16, 2009 4.080 4.080 3.960 3.980 25,343 -0.05(-1.24%)
Sep 15, 2009 3.830 4.040 3.830 4.030 21,598 +0.09(+2.28%)
Sep 14, 2009 3.990 4.020 3.910 3.940 23,698 -0.06(-1.50%)
Sep 11, 2009 4.020 4.030 3.980 4.000 17,328 -0.00(-0.00%)
Sep 10, 2009 4.040 4.040 4.000 4.000 9,995 -0.03(-0.74%)
Sep 09, 2009 4.070 4.070 3.990 4.030 28,450 +0.00(+0.00%)
Sep 08, 2009 4.080 4.090 4.000 4.030 8,850 +0.03(+0.75%)
Sep 04, 2009 4.000 4.030 3.990 4.000 9,705 +0.00(+0.00%)
Sep 03, 2009 3.940 4.000 3.930 4.000 16,200 +0.07(+1.78%)
Sep 02, 2009 3.940 3.960 3.900 3.930 6,870 -0.01(-0.25%)
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.