Carriage Services (NY: CSV )

38.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.47 19.63 19.16 19.21 32,882 -0.31(-1.59%)
Nov 26, 2014 19.64 19.52 19.52 19.52 17,800 -0.08(-0.41%)
Nov 25, 2014 19.59 19.64 19.54 19.60 45,030 +0.08(+0.41%)
Nov 24, 2014 19.54 19.65 19.33 19.52 30,735 -0.10(-0.51%)
Nov 21, 2014 19.73 19.73 19.56 19.62 44,481 +0.07(+0.36%)
Nov 20, 2014 19.12 19.60 19.02 19.55 29,944 +0.30(+1.56%)
Nov 19, 2014 19.38 19.73 19.21 19.25 45,783 -0.28(-1.43%)
Nov 18, 2014 19.64 19.71 19.43 19.53 54,290 -0.04(-0.20%)
Nov 17, 2014 19.52 19.73 19.40 19.57 70,295 +0.10(+0.51%)
Nov 14, 2014 19.49 19.92 19.33 19.47 60,468 +0.04(+0.21%)
Nov 13, 2014 19.38 19.50 19.10 19.43 75,161 +0.13(+0.67%)
Nov 12, 2014 18.95 19.53 18.92 19.30 125,551 +0.29(+1.53%)
Nov 11, 2014 19.26 19.31 18.89 19.01 60,582 -0.30(-1.55%)
Nov 10, 2014 19.11 19.34 19.04 19.31 48,224 +0.13(+0.68%)
Nov 07, 2014 19.31 19.31 19.05 19.18 38,802 -0.23(-1.18%)
Nov 06, 2014 19.49 19.50 19.23 19.41 38,065 -0.06(-0.31%)
Nov 05, 2014 19.47 19.50 19.16 19.47 50,073 +0.01(+0.05%)
Nov 04, 2014 19.61 19.63 19.22 19.46 49,884 -0.12(-0.61%)
Nov 03, 2014 19.96 20.09 19.46 19.58 69,055 -0.38(-1.90%)
Oct 31, 2014 19.84 20.02 19.55 19.96 114,376 +0.47(+2.41%)
Oct 30, 2014 18.96 19.67 18.77 19.49 110,512 +0.50(+2.63%)
Oct 29, 2014 19.26 19.30 18.89 18.99 66,942 -0.24(-1.25%)
Oct 28, 2014 18.93 19.32 18.93 19.23 103,793 +0.27(+1.42%)
Oct 27, 2014 18.73 19.05 18.89 18.96 79,344 +0.07(+0.37%)
Oct 24, 2014 18.79 18.96 18.69 18.89 35,246 +0.16(+0.85%)
Oct 23, 2014 18.51 18.99 18.45 18.73 215,979 +0.31(+1.68%)
Oct 22, 2014 18.54 18.65 18.28 18.42 37,184 -0.17(-0.91%)
Oct 21, 2014 17.92 18.66 17.87 18.59 201,709 +0.68(+3.80%)
Oct 20, 2014 18.04 18.22 17.68 17.91 62,625 -0.15(-0.83%)
Oct 17, 2014 18.71 18.71 18.03 18.06 67,722 -0.39(-2.11%)
Oct 16, 2014 18.19 18.62 18.17 18.45 38,564 +0.29(+1.60%)
Oct 15, 2014 18.16 18.18 17.80 18.16 65,455 -0.06(-0.33%)
Oct 14, 2014 18.13 18.50 17.90 18.22 74,711 +0.15(+0.83%)
Oct 13, 2014 17.93 18.24 17.90 18.07 47,697 +0.20(+1.12%)
Oct 10, 2014 17.94 18.20 17.79 17.87 96,110 -0.12(-0.67%)
Oct 09, 2014 18.04 18.10 17.64 17.99 62,120 -0.05(-0.28%)
Oct 08, 2014 17.76 18.23 17.30 18.04 70,847 +0.20(+1.12%)
Oct 07, 2014 17.85 18.10 17.77 17.84 60,935 -0.11(-0.61%)
Oct 06, 2014 18.11 18.11 17.81 17.95 114,298 -0.02(-0.11%)
Oct 03, 2014 17.85 18.22 17.66 17.97 52,050 +0.31(+1.76%)
Oct 02, 2014 17.28 17.72 17.18 17.66 45,748 +0.35(+2.02%)
Oct 01, 2014 17.28 17.52 17.18 17.31 68,500 -0.02(-0.12%)
Sep 30, 2014 17.70 17.78 17.29 17.33 56,028 -0.33(-1.87%)
Sep 29, 2014 17.61 17.85 17.52 17.66 39,234 -0.07(-0.39%)
Sep 26, 2014 17.78 17.82 17.62 17.73 25,299 -0.05(-0.28%)
Sep 25, 2014 18.01 18.05 17.65 17.78 47,390 -0.30(-1.66%)
Sep 24, 2014 17.90 18.24 17.77 18.08 59,977 +0.17(+0.95%)
Sep 23, 2014 18.15 18.21 17.91 17.91 49,837 -0.31(-1.70%)
Sep 22, 2014 18.21 18.29 18.01 18.22 54,221 -0.04(-0.22%)
Sep 19, 2014 18.64 18.64 18.13 18.26 63,919 -0.35(-1.88%)
Sep 18, 2014 18.60 18.77 18.49 18.61 59,189 -0.02(-0.11%)
Sep 17, 2014 18.54 18.65 18.41 18.63 56,951 +0.06(+0.32%)
Sep 16, 2014 18.45 18.69 18.45 18.57 34,348 +0.12(+0.65%)
Sep 15, 2014 18.53 18.57 18.40 18.45 95,219 -0.09(-0.49%)
Sep 12, 2014 18.65 18.72 18.40 18.54 65,936 -0.08(-0.43%)
Sep 11, 2014 18.48 18.68 18.48 18.62 44,805 +0.02(+0.11%)
Sep 10, 2014 18.53 18.70 18.45 18.60 60,434 +0.08(+0.43%)
Sep 09, 2014 18.47 18.67 18.45 18.52 44,232 -0.04(-0.22%)
Sep 08, 2014 18.56 18.78 18.42 18.56 102,512 +0.06(+0.32%)
Sep 05, 2014 18.30 18.53 18.12 18.50 110,381 +0.09(+0.49%)
Sep 04, 2014 18.89 18.89 18.41 18.41 35,720 -0.42(-2.23%)
Sep 03, 2014 18.94 18.96 18.67 18.83 52,831 -0.03(-0.16%)
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.