Carriage Services (NY: CSV )

49.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.160 8.440 8.140 8.320 62,042 +0.29(+3.61%)
Jun 28, 2012 8.000 8.100 7.970 8.030 68,430 -0.02(-0.25%)
Jun 27, 2012 8.030 8.050 7.940 8.050 88,744 +0.04(+0.50%)
Jun 26, 2012 7.960 8.050 7.850 8.010 60,414 +0.04(+0.50%)
Jun 25, 2012 8.090 8.180 7.920 7.970 92,900 -0.19(-2.33%)
Jun 22, 2012 8.350 8.590 7.850 8.160 1,857,452 -0.13(-1.57%)
Jun 21, 2012 8.320 8.360 8.170 8.290 99,212 -0.09(-1.07%)
Jun 20, 2012 8.000 8.440 7.890 8.380 96,937 +0.30(+3.71%)
Jun 19, 2012 7.600 8.090 7.511 8.080 117,806 +0.48(+6.32%)
Jun 18, 2012 7.390 7.700 7.380 7.600 78,400 +0.14(+1.88%)
Jun 15, 2012 7.310 7.480 7.200 7.460 43,498 +0.02(+0.27%)
Jun 14, 2012 7.280 7.500 7.160 7.440 42,942 +0.07(+0.95%)
Jun 13, 2012 7.250 7.370 7.150 7.370 26,641 +0.15(+2.08%)
Jun 12, 2012 7.250 7.300 7.210 7.220 29,966 -0.01(-0.14%)
Jun 11, 2012 7.450 7.500 7.150 7.230 31,592 -0.18(-2.43%)
Jun 08, 2012 7.330 7.450 7.290 7.410 31,358 +0.13(+1.79%)
Jun 07, 2012 7.290 7.410 7.230 7.280 14,202 +0.06(+0.83%)
Jun 06, 2012 7.100 7.270 7.100 7.220 4,155 +0.12(+1.69%)
Jun 05, 2012 7.380 7.380 7.100 7.100 19,468 -0.25(-3.40%)
Jun 04, 2012 7.330 7.410 7.238 7.350 29,988 -0.05(-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.