Carriage Services (NY: CSV )

53.26 USD -0.62 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.04 16.50 16.04 16.13 96,750 -0.06(-0.37%)
Jul 30, 2014 16.27 16.29 16.14 16.19 43,151 +0.03(+0.19%)
Jul 29, 2014 16.11 16.39 16.00 16.16 73,891 +0.09(+0.56%)
Jul 28, 2014 16.07 16.20 15.98 16.07 64,289 -0.02(-0.12%)
Jul 25, 2014 16.20 16.41 16.08 16.09 118,345 -0.20(-1.23%)
Jul 24, 2014 16.15 16.40 15.76 16.29 85,436 +0.12(+0.74%)
Jul 23, 2014 16.32 16.41 16.09 16.17 57,858 -0.10(-0.61%)
Jul 22, 2014 16.04 16.48 15.95 16.27 209,360 +0.27(+1.69%)
Jul 21, 2014 16.00 16.10 15.91 16.00 71,765 -0.08(-0.50%)
Jul 18, 2014 15.98 16.16 15.98 16.08 158,645 +0.04(+0.25%)
Jul 17, 2014 16.04 16.17 15.92 16.04 140,664 -0.10(-0.62%)
Jul 16, 2014 16.30 16.33 16.00 16.14 79,013 -0.06(-0.37%)
Jul 15, 2014 16.50 16.50 16.17 16.20 103,423 -0.32(-1.94%)
Jul 14, 2014 16.43 16.54 16.35 16.52 159,440 +0.26(+1.60%)
Jul 11, 2014 16.34 16.50 16.23 16.26 95,264 -0.15(-0.91%)
Jul 10, 2014 16.27 16.69 16.08 16.41 73,885 -0.12(-0.73%)
Jul 09, 2014 16.59 16.75 16.34 16.53 78,443 -0.08(-0.48%)
Jul 08, 2014 16.90 16.91 16.50 16.61 90,355 -0.31(-1.83%)
Jul 07, 2014 17.32 17.32 16.90 16.92 59,668 -0.38(-2.20%)
Jul 03, 2014 17.36 17.30 17.30 17.30 29,300 -0.03(-0.17%)
Jul 02, 2014 17.49 17.61 17.27 17.33 55,654 -0.16(-0.91%)
Jul 01, 2014 17.22 17.70 17.13 17.49 382,118 +0.36(+2.10%)
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%)
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.