Carriage Services (NY: CSV )

54.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.240 7.400 7.210 7.320 22,436 +0.13(+1.81%)
May 30, 2012 7.300 7.300 7.180 7.190 26,243 -0.11(-1.51%)
May 29, 2012 7.250 7.420 7.250 7.300 10,931 +0.05(+0.69%)
May 25, 2012 7.290 7.350 7.180 7.250 10,250 +0.02(+0.28%)
May 24, 2012 7.210 7.350 7.150 7.230 20,075 -0.01(-0.14%)
May 23, 2012 7.210 7.270 7.150 7.240 31,259 -0.03(-0.41%)
May 22, 2012 7.200 7.340 7.150 7.270 25,796 +0.11(+1.54%)
May 21, 2012 7.260 7.260 7.125 7.160 24,360 -0.10(-1.38%)
May 18, 2012 7.310 7.420 7.170 7.260 26,841 +0.04(+0.55%)
May 17, 2012 7.370 7.370 6.910 7.220 49,208 -0.24(-3.22%)
May 16, 2012 7.520 7.530 7.360 7.460 12,387 -0.09(-1.19%)
May 15, 2012 7.550 7.600 7.510 7.550 9,239 -0.05(-0.66%)
May 14, 2012 7.510 7.600 7.490 7.600 15,976 +0.05(+0.66%)
May 11, 2012 7.570 7.630 7.461 7.550 34,879 -0.02(-0.26%)
May 10, 2012 7.610 7.720 7.510 7.570 35,168 +0.02(+0.26%)
May 09, 2012 7.460 7.580 7.420 7.550 30,002 +0.06(+0.80%)
May 08, 2012 7.500 7.530 7.460 7.490 29,967 +0.00(+0.00%)
May 07, 2012 7.500 7.605 7.460 7.490 29,845 -0.01(-0.13%)
May 04, 2012 7.450 7.590 7.420 7.500 30,674 +0.03(+0.40%)
May 03, 2012 7.540 7.600 7.460 7.470 48,716 -0.04(-0.53%)
May 02, 2012 7.550 7.650 7.500 7.510 102,692 +0.01(+0.13%)
May 01, 2012 7.500 7.520 7.470 7.500 36,186 +0.00(+0.00%)
Apr 30, 2012 7.450 7.500 7.440 7.500 24,644 +0.07(+0.94%)
Apr 27, 2012 7.550 7.580 7.400 7.430 55,485 -0.07(-0.93%)
Apr 26, 2012 7.630 7.640 7.450 7.500 30,879 -0.10(-1.32%)
Apr 25, 2012 7.510 7.760 7.415 7.600 68,116 +0.08(+1.06%)
Apr 24, 2012 7.400 7.520 7.400 7.520 32,430 +0.10(+1.35%)
Apr 23, 2012 7.510 7.510 7.410 7.420 19,400 -0.09(-1.20%)
Apr 20, 2012 7.500 7.540 7.460 7.510 18,822 +0.01(+0.13%)
Apr 19, 2012 7.450 7.500 7.343 7.500 37,344 +0.00(+0.00%)
Apr 18, 2012 7.470 7.500 7.390 7.500 27,494 +0.03(+0.40%)
Apr 17, 2012 7.360 7.500 7.340 7.470 31,588 +0.03(+0.40%)
Apr 16, 2012 7.360 7.450 7.340 7.440 25,645 +0.05(+0.68%)
Apr 13, 2012 7.360 7.430 7.350 7.390 31,300 -0.02(-0.27%)
Apr 12, 2012 7.390 7.470 7.240 7.410 46,996 -0.03(-0.40%)
Apr 11, 2012 7.230 7.460 7.200 7.440 25,000 +0.19(+2.62%)
Apr 10, 2012 7.350 7.470 7.150 7.250 27,462 -0.15(-2.03%)
Apr 09, 2012 7.420 7.460 7.270 7.400 17,252 -0.10(-1.33%)
Apr 05, 2012 7.430 7.500 7.400 7.500 14,458 +0.00(+0.00%)
Apr 04, 2012 7.400 7.500 7.150 7.500 44,053 +0.02(+0.27%)
Apr 03, 2012 7.490 7.500 7.400 7.480 29,191 +0.02(+0.27%)
Apr 02, 2012 7.510 7.570 7.430 7.460 34,951 -0.09(-1.19%)
Mar 30, 2012 7.590 7.590 7.422 7.550 26,048 +0.04(+0.53%)
Mar 29, 2012 7.330 7.569 7.290 7.510 56,937 +0.22(+3.02%)
Mar 28, 2012 7.270 7.390 7.100 7.290 51,086 +0.01(+0.14%)
Mar 27, 2012 7.360 7.450 7.100 7.280 98,160 -0.02(-0.27%)
Mar 26, 2012 6.790 7.370 6.770 7.300 48,262 +0.54(+7.99%)
Mar 23, 2012 6.530 6.790 6.410 6.760 48,709 +0.19(+2.89%)
Mar 22, 2012 6.340 6.570 6.340 6.570 35,959 +0.27(+4.29%)
Mar 21, 2012 6.200 6.340 6.170 6.300 57,711 +0.10(+1.61%)
Mar 20, 2012 6.020 6.200 6.000 6.200 39,207 +0.17(+2.82%)
Mar 19, 2012 6.000 6.131 6.000 6.030 38,126 +0.00(+0.00%)
Mar 16, 2012 6.100 6.140 6.030 6.030 34,608 -0.10(-1.63%)
Mar 15, 2012 6.120 6.170 6.060 6.130 34,785 -0.02(-0.33%)
Mar 14, 2012 6.170 6.170 6.110 6.150 25,323 -0.01(-0.16%)
Mar 13, 2012 6.050 6.210 6.050 6.160 42,651 +0.09(+1.48%)
Mar 12, 2012 6.000 6.130 5.980 6.070 31,453 +0.11(+1.85%)
Mar 09, 2012 5.960 6.140 5.950 5.960 70,666 +0.00(+0.00%)
Mar 08, 2012 5.990 6.000 5.900 5.960 31,066 +0.01(+0.17%)
Mar 07, 2012 5.890 5.970 5.860 5.950 25,125 +0.10(+1.71%)
Mar 06, 2012 5.830 5.921 5.830 5.850 88,939 -0.09(-1.52%)
Mar 05, 2012 5.880 5.980 5.850 5.940 59,677 +0.02(+0.34%)
Mar 02, 2012 5.860 5.950 5.850 5.920 57,469 +0.03(+0.51%)
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.