Carriage Services (NY: CSV )

54.66 USD -1.06 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.000 5.000 4.960 4.970 11,441 -0.02(-0.40%)
Apr 29, 2010 4.870 4.990 4.870 4.990 21,961 +0.06(+1.22%)
Apr 28, 2010 5.000 5.000 4.910 4.930 5,732 -0.05(-1.00%)
Apr 27, 2010 5.000 5.000 4.700 4.980 67,740 -0.08(-1.58%)
Apr 26, 2010 5.130 5.130 5.050 5.060 14,263 -0.03(-0.59%)
Apr 23, 2010 5.050 5.100 5.030 5.090 4,032 +0.02(+0.39%)
Apr 22, 2010 5.000 5.090 4.980 5.070 18,761 +0.04(+0.80%)
Apr 21, 2010 5.010 5.090 4.960 5.030 4,030 -0.02(-0.40%)
Apr 20, 2010 5.030 5.150 5.000 5.050 33,205 +0.05(+1.00%)
Apr 19, 2010 5.000 5.020 4.900 5.000 24,330 -0.02(-0.40%)
Apr 16, 2010 5.000 5.070 4.970 5.020 27,935 +0.01(+0.20%)
Apr 15, 2010 4.920 5.090 4.900 5.010 15,050 -0.02(-0.40%)
Apr 14, 2010 4.930 5.180 4.900 5.030 38,589 +0.07(+1.41%)
Apr 13, 2010 4.880 4.960 4.720 4.960 22,286 +0.11(+2.27%)
Apr 12, 2010 4.890 4.900 4.840 4.850 14,328 -0.04(-0.82%)
Apr 09, 2010 4.890 4.960 4.560 4.890 54,833 -0.06(-1.21%)
Apr 08, 2010 4.930 4.970 4.871 4.950 27,128 +0.04(+0.81%)
Apr 07, 2010 4.870 4.960 4.770 4.910 19,863 +0.06(+1.24%)
Apr 06, 2010 4.860 4.900 4.840 4.850 42,608 +0.02(+0.41%)
Apr 05, 2010 4.730 4.850 4.690 4.830 29,398 +0.18(+3.87%)
Apr 01, 2010 4.650 4.650 4.650 4.650 30,800 +0.05(+1.09%)
Mar 31, 2010 4.590 4.650 4.550 4.600 17,291 +0.01(+0.22%)
Mar 30, 2010 4.500 4.650 4.450 4.590 18,980 +0.10(+2.23%)
Mar 29, 2010 4.500 4.530 4.470 4.490 19,024 +0.09(+2.05%)
Mar 26, 2010 4.390 4.570 4.390 4.400 32,450 -0.03(-0.68%)
Mar 25, 2010 4.550 4.590 4.430 4.430 24,710 -0.04(-0.89%)
Mar 24, 2010 4.440 4.521 4.360 4.470 22,400 +0.02(+0.45%)
Mar 23, 2010 4.460 4.460 4.360 4.450 13,300 -0.01(-0.23%)
Mar 22, 2010 4.270 4.540 4.220 4.460 19,902 +0.18(+4.21%)
Mar 19, 2010 4.350 4.400 4.280 4.280 52,389 -0.10(-2.28%)
Mar 18, 2010 4.310 4.410 4.300 4.380 17,900 +0.07(+1.62%)
Mar 17, 2010 4.270 4.340 4.250 4.310 77,223 +0.00(+0.00%)
Mar 16, 2010 4.330 4.340 4.250 4.310 59,440 +0.01(+0.23%)
Mar 15, 2010 4.320 4.340 4.270 4.300 30,556 +0.00(+0.00%)
Mar 12, 2010 4.300 4.340 4.240 4.300 40,078 -0.02(-0.46%)
Mar 11, 2010 4.300 4.360 4.220 4.320 50,455 +0.02(+0.47%)
Mar 10, 2010 4.300 4.300 4.110 4.300 26,255 +0.03(+0.70%)
Mar 09, 2010 4.240 4.340 4.220 4.270 54,934 -0.02(-0.46%)
Mar 08, 2010 4.250 4.300 4.120 4.290 28,232 +0.04(+0.94%)
Mar 05, 2010 4.230 4.250 4.111 4.250 25,058 +0.06(+1.43%)
Mar 04, 2010 4.150 4.220 4.150 4.190 14,400 -0.04(-0.95%)
Mar 03, 2010 4.080 4.240 4.000 4.230 17,321 +0.10(+2.42%)
Mar 02, 2010 3.980 4.200 3.980 4.130 21,850 +0.08(+1.98%)
Mar 01, 2010 4.070 4.140 3.951 4.050 31,828 +0.01(+0.25%)
Feb 26, 2010 3.900 4.050 3.900 4.040 44,545 +0.13(+3.32%)
Feb 25, 2010 3.870 4.070 3.840 3.910 124,900 -0.15(-3.69%)
Feb 24, 2010 4.060 4.113 3.890 4.060 24,455 -0.04(-0.98%)
Feb 23, 2010 4.340 4.390 4.060 4.100 20,094 -0.18(-4.21%)
Feb 22, 2010 4.370 4.480 4.170 4.280 24,763 -0.07(-1.61%)
Feb 19, 2010 4.320 4.430 4.270 4.350 25,150 -0.03(-0.68%)
Feb 18, 2010 4.200 4.540 4.150 4.380 85,251 +0.53(+13.77%)
Feb 17, 2010 3.820 3.926 3.750 3.850 13,293 -0.03(-0.77%)
Feb 16, 2010 3.760 3.880 3.760 3.880 8,225 +0.11(+2.92%)
Feb 12, 2010 3.810 3.770 3.770 3.770 2,400 -0.05(-1.31%)
Feb 11, 2010 3.780 3.820 3.770 3.820 1,900 +0.03(+0.79%)
Feb 09, 2010 3.750 3.790 3.790 3.790 8,900 -0.01(-0.26%)
Feb 08, 2010 3.780 3.810 3.750 3.800 5,300 +0.00(+0.00%)
Feb 05, 2010 3.750 3.810 3.750 3.800 11,500 +0.02(+0.53%)
Feb 04, 2010 3.810 3.900 3.770 3.780 27,775 -0.07(-1.82%)
Feb 03, 2010 3.840 3.910 3.840 3.850 4,100 +0.00(+0.00%)
Feb 02, 2010 3.850 3.882 3.790 3.850 8,160 +0.00(+0.00%)
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.