Carriage Services (NY: CSV )

44.95 USD +0.75 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.17 17.20 16.90 17.13 124,453 -0.07(-0.41%)
Jun 27, 2014 17.08 17.33 17.04 17.20 387,025 -0.01(-0.06%)
Jun 26, 2014 17.38 17.38 17.00 17.21 59,426 -0.12(-0.69%)
Jun 25, 2014 17.13 17.38 17.00 17.33 70,873 +0.10(+0.58%)
Jun 24, 2014 17.42 17.60 17.16 17.23 39,911 -0.13(-0.75%)
Jun 23, 2014 17.40 17.45 17.18 17.36 38,546 -0.08(-0.46%)
Jun 20, 2014 17.75 17.75 17.41 17.44 109,190 -0.29(-1.64%)
Jun 19, 2014 17.99 18.05 17.43 17.73 59,403 -0.20(-1.12%)
Jun 18, 2014 17.16 17.97 17.09 17.93 90,125 +0.72(+4.18%)
Jun 17, 2014 17.19 17.22 17.02 17.21 113,369 -0.02(-0.12%)
Jun 16, 2014 17.22 17.30 17.05 17.23 65,414 +0.02(+0.12%)
Jun 13, 2014 17.60 17.60 17.00 17.21 100,527 -0.39(-2.22%)
Jun 12, 2014 17.68 17.70 17.38 17.60 133,024 -0.09(-0.51%)
Jun 11, 2014 17.68 17.77 17.54 17.69 53,733 +0.01(+0.06%)
Jun 10, 2014 17.69 17.77 17.48 17.68 70,604 -0.22(-1.23%)
Jun 06, 2014 17.94 18.20 17.68 17.90 49,917 +0.05(+0.28%)
Jun 05, 2014 17.70 18.03 17.50 17.85 67,799 +0.19(+1.08%)
Jun 04, 2014 17.34 17.73 17.25 17.66 92,797 +0.33(+1.90%)
Jun 03, 2014 17.94 17.94 17.29 17.33 121,791 -0.63(-3.51%)
Jun 02, 2014 18.39 18.41 17.92 17.96 129,185 -0.41(-2.23%)
May 30, 2014 18.41 18.55 18.27 18.37 131,832 +0.05(+0.27%)
May 29, 2014 18.41 18.69 18.23 18.32 213,219 -0.12(-0.65%)
May 28, 2014 17.93 18.54 17.86 18.44 156,481 +0.54(+3.02%)
May 27, 2014 17.39 18.11 17.33 17.90 191,831 +0.60(+3.47%)
May 23, 2014 17.26 17.30 17.30 17.30 168,500 +0.20(+1.17%)
May 22, 2014 16.97 17.24 16.85 17.10 99,225 +0.10(+0.59%)
May 21, 2014 16.80 17.23 16.69 17.00 180,160 +0.27(+1.61%)
May 20, 2014 16.86 17.01 16.61 16.73 161,657 -0.15(-0.89%)
May 19, 2014 16.79 17.16 16.67 16.88 129,099 -0.03(-0.18%)
May 16, 2014 16.79 17.25 16.50 16.91 148,236 +0.05(+0.30%)
May 15, 2014 16.53 16.87 16.53 16.86 235,518 +0.19(+1.14%)
May 14, 2014 16.01 16.90 16.01 16.67 254,142 +0.86(+5.44%)
May 13, 2014 15.96 16.09 15.79 15.81 56,533 -0.23(-1.43%)
May 12, 2014 15.77 16.30 15.70 16.04 94,185 +0.38(+2.43%)
May 09, 2014 15.52 15.86 15.26 15.66 98,938 +0.04(+0.26%)
May 08, 2014 15.50 16.33 15.25 15.62 161,311 -0.17(-1.08%)
May 07, 2014 15.98 15.98 15.50 15.79 120,481 -0.19(-1.19%)
May 06, 2014 16.11 16.25 15.93 15.98 82,053 -0.20(-1.24%)
May 05, 2014 16.13 16.29 15.95 16.18 78,844 -0.05(-0.31%)
May 02, 2014 16.18 16.46 16.12 16.23 96,287 +0.11(+0.68%)
May 01, 2014 16.14 16.50 15.92 16.12 193,737 +0.03(+0.19%)
Apr 30, 2014 16.00 16.19 15.55 16.09 359,952 +0.06(+0.37%)
Apr 29, 2014 16.34 16.52 15.94 16.03 166,633 -0.31(-1.90%)
Apr 28, 2014 17.00 17.00 15.90 16.34 346,069 -0.62(-3.66%)
Apr 25, 2014 16.95 17.05 16.78 16.96 198,323 -0.06(-0.35%)
Apr 24, 2014 17.19 17.19 16.72 17.02 332,018 -0.02(-0.12%)
Apr 23, 2014 17.35 17.49 17.00 17.04 81,581 -0.30(-1.73%)
Apr 22, 2014 17.40 17.57 17.29 17.34 67,818 -0.03(-0.17%)
Apr 21, 2014 17.58 17.58 17.15 17.37 118,034 -0.23(-1.31%)
Apr 17, 2014 17.40 17.60 17.60 17.60 250,500 +0.16(+0.92%)
Apr 16, 2014 17.42 17.64 17.16 17.44 94,106 +0.14(+0.81%)
Apr 15, 2014 17.34 17.46 17.12 17.30 141,505 -0.03(-0.17%)
Apr 14, 2014 17.72 17.72 17.20 17.33 127,102 -0.23(-1.31%)
Apr 11, 2014 17.72 17.86 17.55 17.56 193,948 -0.29(-1.62%)
Apr 10, 2014 18.20 18.24 17.82 17.85 154,554 -0.39(-2.14%)
Apr 09, 2014 18.11 18.30 17.87 18.24 235,551 +0.15(+0.83%)
Apr 08, 2014 17.75 18.50 17.70 18.09 357,763 +0.31(+1.74%)
Apr 07, 2014 17.90 17.90 17.65 17.78 275,612 -0.21(-1.17%)
Apr 04, 2014 18.43 18.46 17.85 17.99 124,728 -0.33(-1.80%)
Apr 03, 2014 18.31 18.58 18.20 18.32 249,895 -0.01(-0.05%)
Apr 02, 2014 18.27 18.43 17.90 18.33 102,797 +0.06(+0.33%)
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.