Carriage Services (NY: CSV )

52.08 USD -0.40 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.770 5.850 5.651 5.730 16,600 +0.12(+2.14%)
Jan 30, 2012 5.790 5.840 5.610 5.610 15,923 -0.11(-1.92%)
Jan 27, 2012 5.930 5.930 5.720 5.720 9,887 -0.17(-2.89%)
Jan 26, 2012 5.920 5.990 5.880 5.890 6,835 -0.06(-1.01%)
Jan 25, 2012 6.000 6.010 5.830 5.950 13,022 -0.00(-0.01%)
Jan 24, 2012 5.930 5.980 5.930 5.951 10,200 +0.00(+0.01%)
Jan 23, 2012 5.850 5.950 5.760 5.950 6,656 +0.03(+0.46%)
Jan 20, 2012 5.850 5.923 5.850 5.923 5,615 -0.03(-0.45%)
Jan 19, 2012 5.970 5.970 5.830 5.950 4,000 +0.05(+0.85%)
Jan 18, 2012 5.800 5.900 5.800 5.900 16,796 +0.06(+1.03%)
Jan 17, 2012 5.730 5.879 5.700 5.840 5,956 +0.08(+1.39%)
Jan 13, 2012 5.840 5.900 5.680 5.760 36,381 -0.14(-2.37%)
Jan 12, 2012 6.000 6.010 5.900 5.900 12,502 -0.05(-0.84%)
Jan 11, 2012 5.870 6.040 5.710 5.950 27,812 +0.00(+0.00%)
Jan 10, 2012 5.880 6.000 5.710 5.950 36,560 +0.03(+0.51%)
Jan 09, 2012 5.700 5.990 5.700 5.920 33,767 +0.22(+3.86%)
Jan 06, 2012 5.670 5.700 5.670 5.700 10,000 +0.10(+1.78%)
Jan 05, 2012 5.500 5.700 5.500 5.600 17,271 +0.08(+1.45%)
Jan 04, 2012 5.470 5.590 5.400 5.520 22,994 -0.08(-1.43%)
Dec 30, 2011 5.600 5.700 5.510 5.600 50,735 +0.00(+0.00%)
Dec 29, 2011 5.720 5.760 5.550 5.600 20,735 -0.08(-1.41%)
Dec 28, 2011 5.660 5.730 5.550 5.680 16,466 -0.02(-0.35%)
Dec 27, 2011 5.570 5.710 5.570 5.700 17,041 +0.04(+0.71%)
Dec 23, 2011 5.750 5.770 5.660 5.660 10,982 -0.25(-4.23%)
Dec 21, 2011 5.780 5.940 5.780 5.910 10,685 +0.08(+1.46%)
Dec 20, 2011 5.870 5.920 5.580 5.825 25,547 -0.05(-0.94%)
Dec 19, 2011 5.680 5.880 5.650 5.880 33,724 +0.25(+4.44%)
Dec 16, 2011 5.500 5.860 5.500 5.630 48,266 +0.07(+1.26%)
Dec 15, 2011 5.490 5.820 5.120 5.560 44,744 +0.08(+1.46%)
Dec 14, 2011 5.400 5.540 5.400 5.480 34,760 +0.08(+1.48%)
Dec 13, 2011 5.400 5.450 5.400 5.400 8,422 -0.05(-0.92%)
Dec 12, 2011 5.540 5.560 5.450 5.450 8,470 -0.08(-1.54%)
Dec 09, 2011 5.550 5.590 5.500 5.535 5,271 +0.04(+0.64%)
Dec 08, 2011 5.630 5.680 5.500 5.500 10,413 -0.14(-2.48%)
Dec 07, 2011 5.550 5.680 5.550 5.640 8,880 +0.05(+0.89%)
Dec 06, 2011 5.680 5.700 5.590 5.590 10,701 -0.11(-1.93%)
Dec 05, 2011 5.760 5.760 5.600 5.700 17,429 -0.05(-0.87%)
Dec 02, 2011 5.850 5.900 5.750 5.750 40,710 -0.07(-1.20%)
Dec 01, 2011 5.860 5.860 5.780 5.820 18,308 -0.01(-0.17%)
Nov 30, 2011 6.020 6.040 5.810 5.830 26,038 -0.09(-1.52%)
Nov 29, 2011 5.850 5.950 5.850 5.920 10,438 +0.12(+2.07%)
Nov 28, 2011 5.680 5.890 5.670 5.800 15,453 +0.12(+2.11%)
Nov 25, 2011 5.786 5.786 5.680 5.680 900 -0.09(-1.56%)
Nov 23, 2011 5.800 5.800 5.730 5.770 20,946 -0.04(-0.69%)
Nov 22, 2011 5.700 5.890 5.700 5.810 20,904 +0.06(+1.04%)
Nov 21, 2011 5.650 5.840 5.611 5.750 48,154 +0.00(+0.00%)
Nov 18, 2011 5.910 5.910 5.750 5.750 21,721 -0.05(-0.86%)
Nov 17, 2011 5.780 5.920 5.730 5.800 37,603 +0.06(+1.05%)
Nov 16, 2011 5.600 5.750 5.600 5.740 12,394 +0.05(+0.88%)
Nov 15, 2011 5.720 5.800 5.640 5.690 21,533 -0.09(-1.56%)
Nov 14, 2011 5.840 5.850 5.710 5.780 17,848 -0.07(-1.20%)
Nov 11, 2011 5.840 5.960 5.700 5.850 11,953 +0.10(+1.74%)
Nov 10, 2011 5.780 5.880 5.700 5.750 28,078 -0.05(-0.86%)
Nov 09, 2011 5.700 5.814 5.700 5.800 9,754 -0.03(-0.51%)
Nov 08, 2011 5.930 6.000 5.730 5.830 45,307 -0.09(-1.52%)
Nov 07, 2011 5.900 6.050 5.900 5.920 4,829 -0.07(-1.17%)
Nov 04, 2011 5.990 6.020 5.890 5.990 63,701 +0.00(+0.00%)
Nov 03, 2011 5.990 6.150 5.810 5.990 21,414 +0.00(+0.00%)
Nov 02, 2011 6.070 6.080 5.960 5.990 3,621 -0.09(-1.48%)
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.