Carriage Services (NY: CSV )

35.84 USD +0.34 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.590 4.700 4.590 4.660 25,128 +0.09(+1.97%)
Jun 29, 2010 4.610 4.700 4.550 4.570 34,460 -0.08(-1.72%)
Jun 25, 2010 4.650 4.780 4.610 4.650 32,239 +0.02(+0.43%)
Jun 24, 2010 4.620 4.750 4.620 4.630 11,037 -0.13(-2.73%)
Jun 23, 2010 4.760 4.790 4.650 4.760 6,391 +0.03(+0.63%)
Jun 22, 2010 4.860 4.860 4.720 4.730 19,488 -0.13(-2.67%)
Jun 21, 2010 4.910 4.910 4.760 4.860 18,578 +0.10(+2.10%)
Jun 18, 2010 4.760 4.760 4.640 4.760 7,899 +0.04(+0.85%)
Jun 17, 2010 4.710 4.850 4.640 4.720 25,915 -0.01(-0.21%)
Jun 16, 2010 4.840 4.840 4.510 4.730 30,129 -0.03(-0.63%)
Jun 15, 2010 4.800 4.900 4.710 4.760 17,100 -0.03(-0.63%)
Jun 14, 2010 4.810 4.940 4.790 4.790 14,310 -0.01(-0.21%)
Jun 11, 2010 4.760 4.840 4.720 4.800 7,000 +0.01(+0.21%)
Jun 10, 2010 4.750 4.887 4.750 4.790 6,550 +0.07(+1.48%)
Jun 09, 2010 4.722 4.820 4.660 4.720 20,225 +0.04(+0.85%)
Jun 08, 2010 4.800 4.830 4.610 4.680 41,060 -0.11(-2.30%)
Jun 07, 2010 4.820 4.820 4.740 4.790 32,140 -0.04(-0.83%)
Jun 04, 2010 4.830 4.840 4.610 4.830 55,138 +0.08(+1.68%)
Jun 03, 2010 4.700 4.890 4.650 4.750 26,221 +0.03(+0.64%)
Jun 02, 2010 4.650 4.790 4.490 4.720 31,505 +0.05(+1.07%)
Jun 01, 2010 4.620 4.820 4.270 4.670 33,085 +0.00(+0.00%)
May 28, 2010 4.670 4.710 4.530 4.670 34,898 -0.03(-0.64%)
May 27, 2010 4.700 5.100 4.680 4.700 152,742 +0.09(+1.95%)
May 26, 2010 4.600 4.680 4.600 4.610 11,600 +0.06(+1.32%)
May 25, 2010 4.520 4.620 4.331 4.550 54,610 -0.05(-1.09%)
May 24, 2010 4.590 4.740 4.500 4.600 38,000 +0.00(+0.00%)
May 21, 2010 4.530 4.710 4.400 4.600 41,636 -0.05(-1.08%)
May 20, 2010 4.680 4.750 4.580 4.650 46,595 -0.14(-2.92%)
May 19, 2010 4.770 4.870 4.750 4.790 16,482 +0.01(+0.21%)
May 18, 2010 4.860 4.880 4.770 4.780 10,080 -0.08(-1.65%)
May 17, 2010 4.950 4.980 4.850 4.860 11,054 -0.06(-1.22%)
May 14, 2010 4.920 4.940 4.870 4.920 12,250 -0.05(-1.01%)
May 13, 2010 4.970 4.980 4.860 4.970 7,239 -0.03(-0.60%)
May 12, 2010 5.000 5.000 4.940 5.000 23,095 +0.02(+0.40%)
May 11, 2010 4.930 4.990 4.930 4.980 23,005 +0.06(+1.22%)
May 10, 2010 4.930 4.950 4.900 4.920 10,658 +0.05(+1.03%)
May 07, 2010 4.990 5.000 4.750 4.870 21,232 -0.05(-1.02%)
May 06, 2010 4.960 5.000 4.630 4.920 38,542 -0.03(-0.61%)
May 05, 2010 4.850 4.980 4.830 4.950 15,851 +0.11(+2.27%)
May 04, 2010 4.910 4.980 4.840 4.840 16,812 -0.12(-2.42%)
May 03, 2010 5.000 5.000 4.870 4.960 34,888 -0.01(-0.20%)
Apr 30, 2010 5.000 5.000 4.960 4.970 11,441 -0.02(-0.40%)
Apr 29, 2010 4.870 4.990 4.870 4.990 21,961 +0.06(+1.22%)
Apr 28, 2010 5.000 5.000 4.910 4.930 5,732 -0.05(-1.00%)
Apr 27, 2010 5.000 5.000 4.700 4.980 67,740 -0.08(-1.58%)
Apr 26, 2010 5.130 5.130 5.050 5.060 14,263 -0.03(-0.59%)
Apr 23, 2010 5.050 5.100 5.030 5.090 4,032 +0.02(+0.39%)
Apr 22, 2010 5.000 5.090 4.980 5.070 18,761 +0.04(+0.80%)
Apr 21, 2010 5.010 5.090 4.960 5.030 4,030 -0.02(-0.40%)
Apr 20, 2010 5.030 5.150 5.000 5.050 33,205 +0.05(+1.00%)
Apr 19, 2010 5.000 5.020 4.900 5.000 24,330 -0.02(-0.40%)
Apr 16, 2010 5.000 5.070 4.970 5.020 27,935 +0.01(+0.20%)
Apr 15, 2010 4.920 5.090 4.900 5.010 15,050 -0.02(-0.40%)
Apr 14, 2010 4.930 5.180 4.900 5.030 38,589 +0.07(+1.41%)
Apr 13, 2010 4.880 4.960 4.720 4.960 22,286 +0.11(+2.27%)
Apr 12, 2010 4.890 4.900 4.840 4.850 14,328 -0.04(-0.82%)
Apr 09, 2010 4.890 4.960 4.560 4.890 54,833 -0.06(-1.21%)
Apr 08, 2010 4.930 4.970 4.871 4.950 27,128 +0.04(+0.81%)
Apr 07, 2010 4.870 4.960 4.770 4.910 19,863 +0.06(+1.24%)
Apr 06, 2010 4.860 4.900 4.840 4.850 42,608 +0.02(+0.41%)
Apr 05, 2010 4.730 4.850 4.690 4.830 29,398 +0.18(+3.87%)
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.