Carriage Services (NY: CSV )

48.75 USD +0.62 (+1.29%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 10.56 10.87 10.50 10.63 45,836 +0.04(+0.38%)
Oct 26, 2012 10.94 10.59 10.59 10.59 30,400 -0.38(-3.46%)
Oct 25, 2012 10.87 10.97 10.74 10.97 30,414 +0.19(+1.76%)
Oct 24, 2012 10.18 10.79 10.06 10.78 90,686 +0.65(+6.42%)
Oct 23, 2012 10.40 10.58 10.10 10.13 26,338 +0.16(+1.60%)
Oct 19, 2012 10.19 10.19 9.720 9.970 49,301 -0.30(-2.92%)
Oct 18, 2012 10.35 10.36 10.15 10.27 18,987 -0.05(-0.48%)
Oct 17, 2012 9.940 10.33 9.740 10.32 62,836 +0.42(+4.24%)
Oct 16, 2012 9.890 9.920 9.770 9.900 16,186 +0.01(+0.10%)
Oct 15, 2012 9.740 9.890 9.670 9.890 21,379 +0.19(+1.96%)
Oct 12, 2012 9.650 9.790 9.600 9.700 92,892 +0.03(+0.31%)
Oct 11, 2012 9.590 9.700 9.552 9.670 11,764 +0.16(+1.68%)
Oct 10, 2012 9.530 9.600 9.490 9.510 23,685 +0.02(+0.21%)
Oct 09, 2012 9.410 9.580 9.400 9.490 13,713 +0.08(+0.85%)
Oct 08, 2012 9.540 9.540 9.340 9.410 80,060 -0.13(-1.36%)
Oct 05, 2012 9.690 9.730 9.520 9.540 23,651 -0.10(-1.04%)
Oct 04, 2012 9.360 9.730 9.360 9.640 46,259 +0.36(+3.88%)
Oct 03, 2012 9.500 9.510 9.260 9.280 83,680 -0.24(-2.52%)
Oct 02, 2012 9.610 9.760 9.440 9.520 18,972 -0.03(-0.31%)
Oct 01, 2012 9.730 9.880 9.320 9.550 33,992 -0.12(-1.24%)
Sep 28, 2012 9.550 9.890 9.490 9.670 26,511 +0.10(+1.04%)
Sep 27, 2012 9.600 9.710 9.440 9.570 55,243 -0.02(-0.21%)
Sep 26, 2012 9.630 9.720 9.550 9.590 29,009 +0.01(+0.10%)
Sep 25, 2012 9.930 9.990 9.570 9.580 54,333 -0.32(-3.23%)
Sep 24, 2012 9.830 10.07 9.610 9.900 44,485 +0.08(+0.81%)
Sep 21, 2012 9.850 10.09 9.800 9.820 66,185 +0.00(+0.00%)
Sep 20, 2012 9.850 9.900 9.730 9.820 24,073 -0.04(-0.41%)
Sep 19, 2012 10.04 10.10 9.830 9.860 33,693 -0.22(-2.18%)
Sep 18, 2012 10.40 10.40 10.05 10.08 65,047 -0.30(-2.89%)
Sep 17, 2012 10.25 10.39 10.12 10.38 90,538 +0.13(+1.27%)
Sep 14, 2012 10.00 10.33 9.900 10.25 106,978 +0.30(+3.02%)
Sep 13, 2012 9.590 9.980 9.590 9.950 80,805 +0.37(+3.86%)
Sep 12, 2012 9.610 9.760 9.500 9.580 110,690 -0.05(-0.52%)
Sep 11, 2012 9.480 9.690 9.460 9.630 118,904 +0.12(+1.26%)
Sep 10, 2012 9.410 9.600 9.360 9.510 78,638 +0.24(+2.59%)
Sep 07, 2012 9.360 9.400 9.230 9.270 46,886 -0.09(-0.96%)
Sep 06, 2012 9.050 9.360 9.050 9.360 72,139 +0.18(+1.96%)
Sep 05, 2012 9.320 9.410 9.110 9.180 59,967 -0.15(-1.61%)
Sep 04, 2012 9.050 9.400 9.000 9.330 90,638 +0.29(+3.21%)
Aug 31, 2012 8.880 9.040 8.880 9.040 57,064 +0.19(+2.15%)
Aug 30, 2012 8.800 9.250 8.800 8.850 65,332 +0.01(+0.11%)
Aug 29, 2012 8.750 8.870 8.750 8.840 63,575 +0.23(+2.67%)
Aug 27, 2012 8.500 8.660 8.460 8.610 48,260 +0.11(+1.29%)
Aug 24, 2012 8.510 8.580 8.450 8.500 17,304 -0.03(-0.35%)
Aug 23, 2012 8.800 8.800 8.470 8.530 33,327 -0.30(-3.40%)
Aug 22, 2012 8.950 9.000 8.805 8.830 20,764 -0.12(-1.34%)
Aug 21, 2012 8.830 9.110 8.710 8.950 52,258 +0.10(+1.13%)
Aug 20, 2012 8.780 8.850 8.780 8.850 16,068 +0.02(+0.23%)
Aug 17, 2012 8.810 8.850 8.690 8.830 59,833 -0.02(-0.23%)
Aug 16, 2012 8.870 8.870 8.790 8.850 41,194 +0.00(+0.00%)
Aug 15, 2012 8.850 8.940 8.640 8.850 54,456 -0.05(-0.56%)
Aug 14, 2012 8.830 8.940 8.750 8.900 79,620 +0.07(+0.79%)
Aug 13, 2012 8.700 8.840 8.620 8.830 73,307 +0.14(+1.61%)
Aug 10, 2012 8.590 8.750 8.590 8.690 40,098 +0.10(+1.16%)
Aug 09, 2012 8.440 8.610 8.437 8.590 36,734 +0.09(+1.06%)
Aug 08, 2012 8.190 8.500 8.170 8.500 43,778 +0.31(+3.79%)
Aug 07, 2012 8.030 8.250 7.960 8.190 69,187 +0.23(+2.89%)
Aug 06, 2012 8.020 8.060 7.840 7.960 28,039 -0.03(-0.38%)
Aug 03, 2012 7.660 8.070 7.650 7.990 41,403 +0.23(+2.96%)
Aug 02, 2012 7.870 7.930 7.690 7.760 35,490 -0.19(-2.39%)
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.