Carriage Services (NY: CSV )

44.06 USD -0.09 (-0.20%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.390 3.570 3.380 3.570 80,372 +0.25(+7.53%)
Jun 29, 2009 3.060 3.340 3.020 3.320 65,300 +0.19(+6.07%)
Jun 26, 2009 3.150 3.220 2.980 3.130 22,700 -0.09(-2.80%)
Jun 25, 2009 3.250 3.320 3.220 3.220 26,964 -0.08(-2.42%)
Jun 24, 2009 3.260 3.350 3.250 3.300 13,312 +0.02(+0.61%)
Jun 23, 2009 3.290 3.460 3.210 3.280 39,207 -0.04(-1.20%)
Jun 22, 2009 3.610 3.640 3.010 3.320 88,140 -0.41(-10.99%)
Jun 19, 2009 3.670 3.790 3.670 3.730 10,124 +0.11(+3.04%)
Jun 18, 2009 3.590 3.760 3.590 3.620 8,700 -0.03(-0.82%)
Jun 17, 2009 3.570 3.700 3.550 3.650 20,350 +0.01(+0.27%)
Jun 16, 2009 3.700 3.700 3.620 3.640 16,020 -0.06(-1.62%)
Jun 15, 2009 3.700 3.700 3.510 3.700 30,777 +0.02(+0.54%)
Jun 12, 2009 3.900 3.970 3.610 3.680 36,832 -0.24(-6.12%)
Jun 11, 2009 3.810 3.920 3.750 3.920 27,100 +0.17(+4.53%)
Jun 10, 2009 3.690 3.790 3.630 3.750 18,404 +0.06(+1.63%)
Jun 09, 2009 3.780 3.780 3.540 3.690 72,110 -0.12(-3.15%)
Jun 08, 2009 3.940 3.940 3.760 3.810 44,456 -0.20(-4.99%)
Jun 05, 2009 4.100 4.100 3.920 4.010 25,446 -0.02(-0.50%)
Jun 04, 2009 3.870 4.110 3.870 4.030 53,490 +0.11(+2.81%)
Jun 03, 2009 3.740 3.930 3.740 3.920 26,327 +0.09(+2.35%)
Jun 02, 2009 3.640 3.830 3.440 3.830 56,040 +0.11(+2.96%)
Jun 01, 2009 3.640 3.720 3.590 3.720 38,294 +0.09(+2.48%)
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%)
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.