Carriage Services (NY: CSV )

40.42 +0.37 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.670 6.030 5.650 5.917 24,946 +0.22(+3.81%)
Sep 29, 2011 5.780 5.800 5.700 5.700 19,197 -0.10(-1.72%)
Sep 28, 2011 5.830 5.830 5.640 5.800 16,418 -0.06(-1.02%)
Sep 27, 2011 5.750 5.900 5.700 5.860 20,660 +0.25(+4.46%)
Sep 26, 2011 5.780 5.780 5.610 5.610 18,117 +0.02(+0.36%)
Sep 23, 2011 5.830 5.880 5.580 5.590 9,300 -0.12(-2.10%)
Sep 22, 2011 5.890 5.990 5.700 5.710 19,300 -0.27(-4.52%)
Sep 21, 2011 5.930 6.050 5.830 5.980 21,833 -0.02(-0.33%)
Sep 20, 2011 6.060 6.060 5.940 6.000 17,907 -0.07(-1.15%)
Sep 19, 2011 6.000 6.140 5.871 6.070 6,339 -0.05(-0.82%)
Sep 16, 2011 5.960 6.120 5.930 6.120 20,961 +0.16(+2.60%)
Sep 15, 2011 5.900 6.020 5.830 5.965 15,968 +0.18(+3.20%)
Sep 14, 2011 5.750 5.900 5.750 5.780 6,082 -0.03(-0.52%)
Sep 13, 2011 5.690 5.840 5.650 5.810 11,347 +0.13(+2.29%)
Sep 12, 2011 5.650 5.790 5.650 5.680 17,405 -0.01(-0.18%)
Sep 09, 2011 5.840 5.950 5.670 5.690 10,982 -0.11(-1.90%)
Sep 08, 2011 5.900 6.050 5.741 5.800 22,497 -0.20(-3.33%)
Sep 07, 2011 5.750 6.050 5.610 6.000 18,608 +0.29(+5.08%)
Sep 06, 2011 5.600 5.750 5.560 5.710 4,821 +0.08(+1.42%)
Sep 02, 2011 5.710 5.900 5.592 5.630 23,461 -0.09(-1.57%)
Sep 01, 2011 5.780 5.911 5.540 5.720 22,283 -0.03(-0.52%)
Aug 31, 2011 5.800 5.950 5.750 5.750 10,409 -0.05(-0.86%)
Aug 30, 2011 5.630 5.840 5.630 5.800 5,390 +0.17(+3.02%)
Aug 29, 2011 5.410 5.960 5.410 5.630 10,498 +0.23(+4.26%)
Aug 26, 2011 5.320 5.450 5.310 5.400 20,383 +0.16(+3.05%)
Aug 25, 2011 5.410 5.419 5.240 5.240 1,379 -0.16(-2.96%)
Aug 24, 2011 5.280 5.400 5.200 5.400 9,569 +0.06(+1.12%)
Aug 23, 2011 5.130 5.350 5.130 5.340 6,585 +0.22(+4.30%)
Aug 22, 2011 5.290 5.320 5.090 5.120 30,759 -0.11(-2.10%)
Aug 19, 2011 5.220 5.300 5.110 5.230 16,590 +0.01(+0.19%)
Aug 18, 2011 5.140 5.220 5.090 5.220 4,059 +0.06(+1.16%)
Aug 17, 2011 5.310 5.310 5.140 5.160 24,675 -0.10(-1.90%)
Aug 16, 2011 5.380 5.510 5.180 5.260 47,008 -0.12(-2.23%)
Aug 15, 2011 5.230 5.440 5.230 5.380 17,898 +0.15(+2.87%)
Aug 12, 2011 5.200 5.280 5.130 5.230 14,796 +0.07(+1.36%)
Aug 11, 2011 5.190 5.260 5.150 5.160 18,190 -0.05(-0.96%)
Aug 10, 2011 5.300 5.440 5.150 5.210 13,049 -0.08(-1.51%)
Aug 09, 2011 5.400 5.480 5.050 5.290 32,824 +0.06(+1.15%)
Aug 08, 2011 5.400 5.400 5.210 5.230 70,038 -0.22(-4.04%)
Aug 05, 2011 5.410 5.490 5.380 5.450 27,966 +0.05(+0.93%)
Aug 04, 2011 5.500 5.690 5.280 5.400 41,880 -0.13(-2.35%)
Aug 03, 2011 5.600 5.600 5.520 5.530 12,172 +0.00(+0.00%)
Aug 02, 2011 5.770 5.870 5.510 5.530 23,471 -0.15(-2.61%)
Aug 01, 2011 5.690 5.890 5.620 5.678 31,143 -0.03(-0.47%)
Jul 29, 2011 5.630 5.820 5.620 5.705 19,912 +0.08(+1.33%)
Jul 28, 2011 5.700 5.770 5.620 5.630 26,040 -0.11(-1.92%)
Jul 27, 2011 5.910 5.920 5.670 5.740 17,670 -0.17(-2.88%)
Jul 26, 2011 5.990 5.990 5.840 5.910 13,586 -0.09(-1.50%)
Jul 25, 2011 5.990 6.060 5.868 6.000 24,428 +0.01(+0.17%)
Jul 22, 2011 5.931 6.060 5.931 5.990 35,884 +0.02(+0.34%)
Jul 21, 2011 5.680 5.990 5.680 5.970 36,046 +0.29(+5.11%)
Jul 20, 2011 5.670 5.700 5.600 5.680 21,664 +0.01(+0.18%)
Jul 19, 2011 5.230 5.670 5.230 5.670 45,655 +0.05(+0.89%)
Jul 18, 2011 5.610 5.690 5.601 5.620 8,917 +0.01(+0.18%)
Jul 15, 2011 5.750 5.750 5.590 5.610 5,741 -0.05(-0.88%)
Jul 14, 2011 5.730 5.770 5.630 5.660 11,780 -0.06(-1.05%)
Jul 13, 2011 5.680 5.760 5.620 5.720 19,254 +0.13(+2.33%)
Jul 12, 2011 5.600 5.660 5.590 5.590 9,082 -0.03(-0.53%)
Jul 11, 2011 5.660 5.690 5.600 5.620 6,262 -0.05(-0.88%)
Jul 08, 2011 5.740 5.740 5.670 5.670 1,655 -0.08(-1.39%)
Jul 07, 2011 5.660 5.790 5.660 5.750 9,867 +0.07(+1.29%)
Jul 06, 2011 5.660 5.680 5.660 5.677 5,195 -0.00(-0.05%)
Jul 05, 2011 5.740 5.740 5.600 5.680 14,070 -0.02(-0.35%)
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.