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 (%)
May 31, 2013 19.41 19.43 18.91 18.93 91,406 -0.64(-3.27%)
May 30, 2013 20.25 20.45 19.28 19.57 228,723 +0.02(+0.10%)
May 29, 2013 18.19 19.60 18.19 19.55 377,584 +1.60(+8.91%)
May 28, 2013 17.35 18.00 17.35 17.95 137,849 +0.73(+4.24%)
May 24, 2013 16.48 17.23 15.12 17.22 172,712 +0.62(+3.73%)
May 23, 2013 16.47 16.70 16.25 16.60 111,659 -0.13(-0.78%)
May 22, 2013 17.57 17.63 16.63 16.73 146,802 -0.77(-4.40%)
May 21, 2013 17.53 17.65 17.46 17.50 90,614 +0.03(+0.17%)
May 20, 2013 17.50 17.74 17.40 17.47 78,148 -0.12(-0.68%)
May 17, 2013 17.53 17.76 17.45 17.59 117,538 +0.14(+0.80%)
May 16, 2013 17.42 17.80 17.41 17.45 123,143 +0.03(+0.17%)
May 15, 2013 17.17 17.50 17.17 17.42 76,090 +0.22(+1.28%)
May 13, 2013 17.33 17.42 17.05 17.20 131,746 -0.13(-0.75%)
May 10, 2013 16.72 17.36 16.72 17.33 66,730 +0.50(+2.97%)
May 09, 2013 16.94 17.02 16.82 16.83 85,133 -0.24(-1.41%)
May 08, 2013 16.50 17.10 16.27 17.07 142,875 -0.08(-0.47%)
May 07, 2013 17.34 17.34 16.90 17.15 106,738 +0.02(+0.12%)
May 06, 2013 16.92 17.27 16.84 17.13 91,854 +0.25(+1.48%)
May 03, 2013 16.90 17.03 16.62 16.88 606,809 +0.19(+1.14%)
May 02, 2013 16.86 16.97 16.59 16.69 169,135 +0.01(+0.06%)
May 01, 2013 17.41 17.41 16.60 16.68 227,419 -0.81(-4.63%)
Apr 30, 2013 17.40 17.65 17.21 17.49 143,057 +0.04(+0.23%)
Apr 29, 2013 17.55 17.81 17.25 17.45 176,250 -0.05(-0.29%)
Apr 26, 2013 17.92 17.91 17.45 17.50 100,860 -0.41(-2.29%)
Apr 25, 2013 17.59 18.34 17.59 17.91 144,396 +0.32(+1.82%)
Apr 24, 2013 18.19 18.30 17.56 17.59 258,722 -0.21(-1.18%)
Apr 23, 2013 16.89 17.95 16.60 17.80 295,686 +1.06(+6.33%)
Apr 22, 2013 16.84 17.04 16.23 16.74 157,651 -0.10(-0.59%)
Apr 19, 2013 16.80 17.08 16.51 16.84 137,486 +0.06(+0.36%)
Apr 18, 2013 17.05 17.22 16.60 16.78 132,783 -0.29(-1.70%)
Apr 17, 2013 17.48 17.61 16.61 17.07 199,787 -0.42(-2.40%)
Apr 16, 2013 17.47 17.93 17.31 17.49 294,827 +0.28(+1.63%)
Apr 15, 2013 19.83 19.83 17.11 17.21 846,419 -2.84(-14.16%)
Apr 12, 2013 21.38 21.38 19.93 20.05 241,496 -1.43(-6.66%)
Apr 11, 2013 21.72 22.08 21.36 21.48 184,013 -0.15(-0.69%)
Apr 10, 2013 21.62 22.32 21.62 21.63 229,600 +0.13(+0.60%)
Apr 09, 2013 21.22 21.75 21.22 21.50 154,719 +0.49(+2.33%)
Apr 08, 2013 20.97 21.21 20.85 21.01 132,916 +0.22(+1.06%)
Apr 05, 2013 21.03 21.30 20.60 20.79 178,773 -0.65(-3.03%)
Apr 04, 2013 20.43 21.56 20.06 21.44 215,566 +1.09(+5.36%)
Apr 03, 2013 21.65 21.65 20.21 20.35 210,853 -1.14(-5.30%)
Apr 02, 2013 21.54 21.65 21.31 21.49 197,407 +0.07(+0.33%)
Apr 01, 2013 21.58 21.74 21.31 21.42 216,259 +0.17(+0.80%)
Mar 28, 2013 21.35 21.50 21.11 21.25 198,441 +0.13(+0.62%)
Mar 27, 2013 20.99 21.49 20.81 21.12 217,781 +0.15(+0.72%)
Mar 26, 2013 20.93 21.00 20.66 20.97 180,448 +0.21(+1.01%)
Mar 25, 2013 20.46 20.87 20.30 20.76 237,140 +0.61(+3.03%)
Mar 22, 2013 20.39 20.60 20.10 20.15 200,509 -0.23(-1.13%)
Mar 21, 2013 20.20 20.71 20.20 20.38 216,712 -0.14(-0.68%)
Mar 20, 2013 19.75 20.57 19.67 20.52 212,492 +0.91(+4.64%)
Mar 19, 2013 19.46 19.92 19.26 19.61 189,780 +0.19(+0.98%)
Mar 18, 2013 19.01 19.55 18.21 19.42 245,407 +0.17(+0.88%)
Mar 15, 2013 19.65 19.65 19.18 19.25 445,365 -0.36(-1.84%)
Mar 14, 2013 19.32 19.67 19.00 19.61 248,491 +0.28(+1.45%)
Mar 13, 2013 19.54 19.54 19.18 19.33 131,411 -0.07(-0.36%)
Mar 12, 2013 19.41 19.62 19.27 19.40 174,378 +0.00(+0.00%)
Mar 11, 2013 19.54 19.74 19.00 19.40 199,169 +0.00(+0.00%)
Mar 08, 2013 20.00 20.00 19.21 19.40 292,850 +0.00(+0.00%)
Mar 07, 2013 19.20 19.79 19.12 19.40 234,916 +0.31(+1.62%)
Mar 06, 2013 19.11 19.26 18.55 19.09 174,415 +0.18(+0.95%)
Mar 05, 2013 18.52 19.21 18.52 18.91 192,177 +0.56(+3.05%)
Mar 04, 2013 18.16 18.41 18.02 18.35 178,311 +0.39(+2.17%)
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.