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 (%)
Sep 30, 2010 4.750 5.070 4.750 5.010 60,175 +0.24(+5.03%)
Sep 29, 2010 4.900 4.900 4.770 4.770 17,928 -0.13(-2.65%)
Sep 28, 2010 4.850 4.910 4.840 4.900 6,069 +0.04(+0.82%)
Sep 27, 2010 4.850 4.860 4.800 4.860 17,146 +0.00(+0.00%)
Sep 24, 2010 4.810 4.880 4.800 4.860 20,480 +0.05(+1.04%)
Sep 23, 2010 4.800 4.870 4.800 4.810 23,266 -0.03(-0.62%)
Sep 22, 2010 4.880 4.880 4.810 4.840 26,237 -0.01(-0.21%)
Sep 21, 2010 4.910 4.916 4.740 4.850 23,498 -0.05(-1.02%)
Sep 20, 2010 4.840 4.900 4.710 4.900 37,247 +0.14(+2.94%)
Sep 17, 2010 4.760 4.800 4.740 4.760 20,805 +0.02(+0.42%)
Sep 15, 2010 4.670 4.740 4.670 4.740 6,229 +0.08(+1.72%)
Sep 14, 2010 4.700 4.720 4.560 4.660 3,900 -0.01(-0.21%)
Sep 13, 2010 4.690 4.720 4.510 4.670 12,782 +0.05(+1.08%)
Sep 10, 2010 4.720 4.750 4.500 4.620 24,359 -0.17(-3.55%)
Sep 09, 2010 4.810 4.840 4.750 4.790 16,560 +0.05(+1.05%)
Sep 08, 2010 4.720 4.810 4.680 4.740 11,426 +0.08(+1.71%)
Sep 07, 2010 4.630 4.730 4.630 4.660 11,783 +0.03(+0.65%)
Sep 03, 2010 4.660 4.730 4.600 4.630 7,767 +0.00(+0.00%)
Sep 02, 2010 4.700 4.750 4.590 4.630 13,539 -0.03(-0.64%)
Sep 01, 2010 4.600 4.710 4.570 4.660 14,751 +0.16(+3.56%)
Aug 31, 2010 4.540 4.600 4.500 4.500 6,622 -0.05(-1.10%)
Aug 30, 2010 4.600 4.620 4.550 4.550 12,444 -0.02(-0.44%)
Aug 27, 2010 4.570 4.630 4.470 4.570 19,208 +0.07(+1.56%)
Aug 26, 2010 4.510 4.570 4.420 4.500 12,400 +0.00(+0.00%)
Aug 25, 2010 4.500 4.550 4.470 4.500 9,448 +0.00(+0.00%)
Aug 24, 2010 4.500 4.570 4.390 4.500 26,338 +0.00(+0.00%)
Aug 23, 2010 4.560 4.580 4.490 4.500 30,329 +0.00(+0.00%)
Aug 20, 2010 4.670 4.670 4.260 4.500 48,795 -0.05(-1.10%)
Aug 19, 2010 4.740 4.740 4.510 4.550 19,019 -0.10(-2.15%)
Aug 18, 2010 4.590 4.740 4.550 4.650 31,656 +0.08(+1.75%)
Aug 17, 2010 4.580 4.590 4.530 4.570 7,988 +0.03(+0.66%)
Aug 16, 2010 4.450 4.580 4.450 4.540 23,923 +0.02(+0.53%)
Aug 13, 2010 4.516 4.570 4.480 4.516 15,650 +0.02(+0.36%)
Aug 12, 2010 4.560 4.600 4.470 4.500 53,803 +0.00(+0.00%)
Aug 11, 2010 4.510 4.630 4.480 4.500 15,178 -0.18(-3.85%)
Aug 10, 2010 4.570 4.680 4.550 4.680 3,200 +0.01(+0.21%)
Aug 09, 2010 4.600 4.710 4.580 4.670 39,230 +0.09(+1.97%)
Aug 06, 2010 4.580 4.750 4.580 4.580 10,450 -0.05(-1.08%)
Aug 05, 2010 4.800 4.800 4.630 4.630 29,723 -0.06(-1.28%)
Aug 04, 2010 4.679 4.750 4.679 4.690 9,027 +0.06(+1.30%)
Aug 03, 2010 4.690 4.780 4.520 4.630 11,740 -0.02(-0.43%)
Aug 02, 2010 4.700 4.700 4.580 4.650 21,525 -0.01(-0.21%)
Jul 30, 2010 4.660 4.700 4.510 4.660 16,450 +0.02(+0.43%)
Jul 29, 2010 4.500 4.690 4.500 4.640 12,528 +0.07(+1.53%)
Jul 28, 2010 4.550 4.620 4.550 4.570 13,650 +0.04(+0.88%)
Jul 27, 2010 4.490 4.580 4.330 4.530 19,836 -0.02(-0.44%)
Jul 26, 2010 4.480 4.580 4.370 4.550 11,200 -0.02(-0.44%)
Jul 23, 2010 4.570 4.570 4.500 4.570 11,413 -0.03(-0.65%)
Jul 22, 2010 4.510 4.640 4.500 4.600 15,090 +0.08(+1.77%)
Jul 21, 2010 4.480 4.520 4.470 4.520 13,713 +0.02(+0.44%)
Jul 20, 2010 4.220 4.530 4.220 4.500 23,591 +0.17(+3.93%)
Jul 19, 2010 4.380 4.380 4.000 4.330 63,553 -0.07(-1.59%)
Jul 16, 2010 4.400 4.620 4.400 4.400 15,680 -0.21(-4.56%)
Jul 15, 2010 4.720 4.790 4.600 4.610 15,850 -0.09(-1.91%)
Jul 14, 2010 4.710 4.752 4.630 4.700 23,149 -0.05(-1.05%)
Jul 13, 2010 4.750 4.750 4.610 4.750 22,900 +0.03(+0.64%)
Jul 12, 2010 4.450 4.750 4.450 4.720 26,372 +0.21(+4.66%)
Jul 09, 2010 4.510 4.680 4.510 4.510 63,786 -0.14(-3.01%)
Jul 08, 2010 4.610 4.690 4.530 4.650 18,590 +0.08(+1.75%)
Jul 07, 2010 4.520 4.630 4.500 4.570 18,200 +0.06(+1.33%)
Jul 06, 2010 4.720 4.720 4.510 4.510 37,238 -0.24(-5.05%)
Jul 02, 2010 4.750 4.750 4.540 4.750 26,357 +0.20(+4.40%)
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.