Carriage Services (NY: CSV )

39.95 +0.43 (+1.09%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.210 3.630 3.210 3.630 161,060 +0.34(+10.33%)
May 28, 2009 3.290 3.390 3.270 3.290 22,200 +0.02(+0.61%)
May 27, 2009 3.260 3.380 3.260 3.270 17,200 -0.02(-0.61%)
May 26, 2009 3.200 3.397 3.200 3.290 16,000 +0.00(+0.00%)
May 22, 2009 3.200 3.450 3.200 3.290 22,320 +0.05(+1.54%)
May 21, 2009 3.360 3.580 3.230 3.240 83,315 -0.18(-5.26%)
May 20, 2009 3.260 3.420 3.200 3.420 44,750 +0.12(+3.64%)
May 19, 2009 3.290 3.350 3.250 3.300 64,250 +0.00(+0.00%)
May 18, 2009 3.300 3.340 3.240 3.300 58,460 -0.04(-1.20%)
May 15, 2009 3.370 3.400 3.070 3.340 57,530 -0.08(-2.34%)
May 14, 2009 3.230 3.420 3.200 3.420 22,346 +0.19(+5.88%)
May 13, 2009 3.370 3.370 3.180 3.230 37,407 -0.12(-3.58%)
May 12, 2009 3.220 3.400 3.170 3.350 111,439 +0.19(+6.01%)
May 11, 2009 3.250 3.250 3.000 3.160 54,473 -0.17(-5.11%)
May 08, 2009 3.160 3.390 3.080 3.330 142,125 +0.13(+4.06%)
May 07, 2009 3.370 3.370 2.950 3.200 250,582 -0.17(-5.04%)
May 06, 2009 2.910 3.370 2.910 3.370 105,821 +0.13(+4.01%)
May 05, 2009 2.940 3.240 2.940 3.240 78,377 +0.23(+7.64%)
May 04, 2009 3.050 3.050 3.010 3.010 100,614 -0.09(-2.90%)
May 01, 2009 2.700 3.280 2.660 3.100 152,477 +0.47(+17.87%)
Apr 30, 2009 2.450 2.770 2.450 2.630 71,025 +0.16(+6.48%)
Apr 29, 2009 2.540 2.660 2.420 2.470 145,350 -0.03(-1.20%)
Apr 28, 2009 2.290 2.520 2.290 2.500 117,370 +0.23(+10.13%)
Apr 27, 2009 2.150 2.400 2.150 2.270 110,226 +0.07(+3.18%)
Apr 24, 2009 2.100 2.340 2.100 2.200 81,323 +0.06(+2.80%)
Apr 23, 2009 2.120 2.170 2.100 2.140 38,019 +0.09(+4.39%)
Apr 22, 2009 2.060 2.160 1.930 2.050 57,380 +0.03(+1.49%)
Apr 21, 2009 1.900 2.190 1.900 2.020 118,761 -0.02(-0.98%)
Apr 20, 2009 1.810 2.040 1.800 2.040 33,842 +0.14(+7.37%)
Apr 17, 2009 1.920 2.050 1.900 1.900 81,614 -0.03(-1.55%)
Apr 16, 2009 1.960 2.052 1.921 1.930 171,316 -0.03(-1.53%)
Apr 15, 2009 1.700 1.960 1.700 1.960 55,450 +0.20(+11.36%)
Apr 14, 2009 1.800 1.870 1.720 1.760 69,256 -0.09(-4.86%)
Apr 13, 2009 1.660 1.870 1.660 1.850 76,829 +0.20(+12.12%)
Apr 09, 2009 1.590 1.730 1.590 1.650 45,725 +0.03(+1.85%)
Apr 08, 2009 1.610 1.710 1.610 1.620 27,680 +0.00(+0.00%)
Apr 07, 2009 1.600 1.700 1.590 1.620 51,546 +0.02(+1.25%)
Apr 06, 2009 1.630 1.660 1.580 1.600 64,425 +0.01(+0.64%)
Apr 03, 2009 1.630 1.630 1.550 1.590 22,750 -0.05(-3.05%)
Apr 02, 2009 1.700 1.750 1.600 1.640 56,103 +0.05(+3.14%)
Apr 01, 2009 1.490 1.590 1.490 1.590 144,192 +0.06(+3.92%)
Mar 31, 2009 1.500 1.540 1.500 1.530 104,170 +0.03(+2.00%)
Mar 30, 2009 1.640 1.640 1.500 1.500 49,220 -0.05(-3.23%)
Mar 26, 2009 1.505 1.570 1.500 1.550 62,790 +0.06(+4.03%)
Mar 25, 2009 1.490 1.520 1.490 1.490 30,926 -0.01(-0.67%)
Mar 24, 2009 1.380 1.510 1.380 1.500 39,300 +0.03(+2.04%)
Mar 23, 2009 1.500 1.525 1.470 1.470 137,700 +0.02(+1.38%)
Mar 20, 2009 1.410 1.470 1.400 1.450 76,175 +0.04(+2.84%)
Mar 19, 2009 1.430 1.480 1.365 1.410 189,240 -0.08(-5.37%)
Mar 18, 2009 1.500 1.530 1.490 1.490 26,360 -0.02(-1.32%)
Mar 17, 2009 1.680 1.680 1.490 1.510 35,448 +0.00(+0.00%)
Mar 16, 2009 1.500 1.530 1.500 1.510 66,174 -0.01(-0.66%)
Mar 13, 2009 1.490 1.570 1.490 1.520 0 +0.03(+2.01%)
Mar 12, 2009 1.500 1.546 1.490 1.490 157,672 -0.02(-1.32%)
Mar 11, 2009 1.570 1.590 1.500 1.510 78,002 -0.18(-10.65%)
Mar 10, 2009 1.550 1.740 1.550 1.690 26,893 +0.09(+5.62%)
Mar 09, 2009 1.550 1.689 1.550 1.600 43,713 -0.04(-2.44%)
Mar 06, 2009 1.560 1.680 1.560 1.640 0 -0.04(-2.38%)
Mar 05, 2009 1.650 1.690 1.540 1.680 40,500 -0.09(-5.08%)
Mar 04, 2009 1.630 1.810 1.630 1.770 80,651 -0.24(-11.94%)
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.