Carriage Services (NY: CSV )

38.80 +0.09 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.000 4.090 4.000 4.090 10,518 +0.00(+0.00%)
Aug 28, 2009 4.200 4.200 4.000 4.090 57,060 -0.01(-0.24%)
Aug 27, 2009 3.950 4.130 3.900 4.100 23,510 +0.10(+2.50%)
Aug 26, 2009 3.950 4.020 3.910 4.000 10,600 +0.07(+1.78%)
Aug 25, 2009 3.920 4.050 3.900 3.930 19,429 -0.07(-1.75%)
Aug 24, 2009 4.130 4.130 3.900 4.000 17,885 -0.06(-1.48%)
Aug 21, 2009 3.700 4.190 3.700 4.060 34,069 -0.02(-0.49%)
Aug 20, 2009 4.130 4.130 4.020 4.080 7,800 -0.05(-1.21%)
Aug 19, 2009 4.220 4.230 4.070 4.130 9,800 -0.10(-2.36%)
Aug 18, 2009 3.910 4.230 3.910 4.230 26,758 +0.27(+6.82%)
Aug 17, 2009 3.950 4.013 3.950 3.960 11,440 -0.05(-1.25%)
Aug 14, 2009 4.040 4.040 4.000 4.010 7,006 +0.01(+0.25%)
Aug 13, 2009 4.010 4.020 3.900 4.000 17,820 +0.00(+0.13%)
Aug 12, 2009 4.040 4.070 3.910 3.995 15,471 -0.04(-1.11%)
Aug 11, 2009 3.954 4.080 3.950 4.040 13,435 +0.03(+0.75%)
Aug 10, 2009 3.980 4.090 3.980 4.010 53,297 +0.02(+0.50%)
Aug 07, 2009 3.750 3.990 3.710 3.990 35,265 +0.20(+5.28%)
Aug 06, 2009 3.690 3.790 3.670 3.790 20,278 +0.10(+2.71%)
Aug 05, 2009 3.600 3.690 3.600 3.690 4,500 +0.09(+2.50%)
Aug 04, 2009 3.620 3.800 3.550 3.600 26,403 -0.10(-2.70%)
Aug 03, 2009 3.680 3.710 3.620 3.700 33,796 +0.05(+1.37%)
Jul 31, 2009 3.550 3.790 3.550 3.650 114,689 +0.38(+11.62%)
Jul 30, 2009 3.300 3.330 3.200 3.270 20,825 -0.04(-1.21%)
Jul 29, 2009 3.210 3.330 3.200 3.310 14,037 +0.11(+3.44%)
Jul 28, 2009 3.284 3.320 3.180 3.200 11,918 -0.19(-5.60%)
Jul 27, 2009 3.370 3.490 3.270 3.390 25,651 +0.05(+1.50%)
Jul 24, 2009 3.410 3.540 3.320 3.340 1,549 -0.05(-1.47%)
Jul 23, 2009 3.260 3.480 3.260 3.390 21,041 +0.10(+3.04%)
Jul 22, 2009 3.210 3.410 3.180 3.290 29,595 +0.11(+3.46%)
Jul 21, 2009 3.250 3.280 3.160 3.180 9,700 -0.07(-2.15%)
Jul 20, 2009 3.150 3.290 3.150 3.250 10,900 +0.02(+0.62%)
Jul 17, 2009 3.170 3.330 3.170 3.230 12,700 -0.07(-2.12%)
Jul 16, 2009 3.320 3.470 3.150 3.300 38,600 +0.02(+0.61%)
Jul 15, 2009 3.040 3.280 3.040 3.280 62,400 +0.17(+5.47%)
Jul 14, 2009 3.060 3.180 3.040 3.110 13,200 +0.00(+0.00%)
Jul 13, 2009 2.620 3.120 2.620 3.110 35,200 +0.00(+0.00%)
Jul 10, 2009 3.180 3.280 3.090 3.110 21,850 -0.08(-2.51%)
Jul 09, 2009 3.160 3.240 3.050 3.190 29,080 +0.00(+0.00%)
Jul 08, 2009 3.303 3.330 3.140 3.190 26,287 -0.14(-4.20%)
Jul 07, 2009 3.140 3.370 3.140 3.330 27,217 +0.15(+4.72%)
Jul 06, 2009 3.220 3.280 3.090 3.180 35,200 -0.13(-3.93%)
Jul 02, 2009 3.400 3.420 3.270 3.310 45,960 -0.15(-4.34%)
Jul 01, 2009 3.540 3.570 3.280 3.460 36,759 -0.11(-3.08%)
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%)
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.