Carriage Services (NY: CSV )

52.08 USD -0.40 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.400 6.460 6.350 6.400 13,425 +0.03(+0.47%)
Apr 28, 2011 6.180 6.370 6.150 6.370 56,791 +0.22(+3.58%)
Apr 27, 2011 6.140 6.150 6.114 6.150 1,400 +0.07(+1.15%)
Apr 26, 2011 6.110 6.180 6.080 6.080 37,460 +0.02(+0.33%)
Apr 25, 2011 6.130 6.130 6.060 6.060 13,877 -0.05(-0.82%)
Apr 21, 2011 6.090 6.130 6.050 6.110 12,097 +0.10(+1.66%)
Apr 20, 2011 5.900 6.070 5.900 6.010 18,094 +0.07(+1.18%)
Apr 19, 2011 5.940 6.000 5.920 5.940 29,519 -0.03(-0.50%)
Apr 18, 2011 6.010 6.010 5.922 5.970 7,912 +0.00(+0.00%)
Apr 15, 2011 5.830 6.040 5.780 5.970 44,505 +0.22(+3.83%)
Apr 14, 2011 5.880 5.880 5.750 5.750 14,205 -0.17(-2.87%)
Apr 13, 2011 5.920 5.920 5.880 5.920 4,862 +0.07(+1.20%)
Apr 12, 2011 5.910 5.960 5.830 5.850 24,158 -0.01(-0.17%)
Apr 11, 2011 5.760 6.140 5.760 5.860 59,694 +0.10(+1.74%)
Apr 08, 2011 5.810 5.850 5.760 5.760 9,478 +0.01(+0.17%)
Apr 07, 2011 5.870 5.870 5.750 5.750 15,790 -0.09(-1.54%)
Apr 06, 2011 5.610 5.939 5.550 5.840 67,857 +0.36(+6.57%)
Apr 05, 2011 5.480 5.521 5.460 5.480 13,436 -0.06(-1.08%)
Apr 04, 2011 5.500 5.600 5.500 5.540 27,525 +0.07(+1.28%)
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.