Carriage Services (NY: CSV )

52.27 USD -0.21 (-0.40%)
Streaming Delayed Price Updated: 2:52 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.570 4.600 4.550 4.590 37,500 +0.04(+0.88%)
Jun 29, 2006 4.510 4.580 4.500 4.550 16,700 +0.05(+1.11%)
Jun 28, 2006 4.550 4.590 4.500 4.500 9,200 +0.00(+0.00%)
Jun 27, 2006 4.500 4.550 4.480 4.500 23,700 -0.02(-0.44%)
Jun 26, 2006 4.550 4.650 4.450 4.520 13,900 +0.01(+0.22%)
Jun 23, 2006 4.510 4.520 4.450 4.510 34,300 +0.01(+0.22%)
Jun 22, 2006 4.550 4.550 4.400 4.500 45,300 -0.05(-1.10%)
Jun 21, 2006 4.690 4.700 4.530 4.550 18,800 -0.14(-2.99%)
Jun 20, 2006 4.700 4.750 4.640 4.690 3,800 +0.04(+0.86%)
Jun 19, 2006 4.750 4.750 4.650 4.650 7,600 -0.14(-2.92%)
Jun 16, 2006 4.780 4.900 4.740 4.790 22,800 +0.11(+2.35%)
Jun 15, 2006 4.800 4.800 4.648 4.680 31,300 -0.10(-2.09%)
Jun 14, 2006 4.850 4.880 4.730 4.780 22,100 -0.07(-1.44%)
Jun 13, 2006 4.860 4.900 4.850 4.850 5,900 -0.01(-0.21%)
Jun 12, 2006 4.860 4.870 4.840 4.860 16,800 -0.05(-1.02%)
Jun 09, 2006 4.850 4.950 4.850 4.910 3,100 +0.07(+1.45%)
Jun 08, 2006 4.880 4.900 4.840 4.840 17,500 -0.07(-1.43%)
Jun 07, 2006 4.920 4.920 4.890 4.910 6,300 +0.05(+1.03%)
Jun 06, 2006 4.960 5.010 4.860 4.860 8,000 -0.13(-2.60%)
Jun 05, 2006 4.840 4.990 4.840 4.990 73,700 +0.19(+3.96%)
Jun 02, 2006 4.800 4.820 4.800 4.800 26,300 +0.00(+0.00%)
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.