Carriage Services (NY: CSV )

53.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.030 6.040 5.740 6.000 81,500 -0.02(-0.33%)
Apr 28, 2005 6.030 6.030 6.000 6.020 14,500 +0.02(+0.33%)
Apr 27, 2005 6.010 6.040 6.000 6.000 42,100 -0.04(-0.66%)
Apr 26, 2005 6.050 6.070 6.000 6.040 17,600 -0.01(-0.17%)
Apr 25, 2005 6.090 6.100 6.000 6.050 56,800 +0.04(+0.67%)
Apr 22, 2005 6.100 6.100 5.990 6.010 25,300 -0.09(-1.48%)
Apr 21, 2005 6.040 6.100 5.980 6.100 53,900 +0.00(+0.00%)
Apr 20, 2005 6.180 6.180 5.980 6.100 64,500 -0.10(-1.61%)
Apr 19, 2005 6.000 6.200 6.000 6.200 108,800 +0.35(+5.98%)
Apr 18, 2005 5.570 5.850 5.520 5.850 70,200 +0.35(+6.36%)
Apr 15, 2005 5.510 5.550 5.500 5.500 44,500 -0.01(-0.18%)
Apr 14, 2005 5.480 5.530 5.480 5.510 53,300 +0.06(+1.10%)
Apr 13, 2005 5.540 5.540 5.450 5.450 53,000 -0.09(-1.62%)
Apr 12, 2005 5.550 5.550 5.460 5.540 47,000 -0.01(-0.18%)
Apr 11, 2005 5.500 5.550 5.500 5.550 31,800 -0.01(-0.18%)
Apr 08, 2005 5.570 5.590 5.550 5.560 80,800 +0.04(+0.72%)
Apr 07, 2005 5.570 5.570 5.500 5.520 104,900 -0.03(-0.54%)
Apr 06, 2005 5.510 5.590 5.510 5.550 50,100 +0.01(+0.18%)
Apr 05, 2005 5.500 5.540 5.500 5.540 51,700 -0.03(-0.54%)
Apr 04, 2005 5.500 5.580 5.500 5.570 40,900 +0.05(+0.91%)
Apr 01, 2005 5.560 5.570 5.500 5.520 40,600 -0.05(-0.90%)
Mar 31, 2005 5.580 5.600 5.530 5.570 35,800 +0.06(+1.09%)
Mar 30, 2005 5.500 5.550 5.460 5.510 18,900 +0.01(+0.18%)
Mar 29, 2005 5.500 5.550 5.500 5.500 25,300 -0.05(-0.90%)
Mar 28, 2005 5.650 5.710 5.430 5.550 123,500 -0.05(-0.89%)
Mar 24, 2005 5.460 5.610 5.460 5.600 51,200 +0.15(+2.75%)
Mar 23, 2005 5.420 5.480 5.400 5.450 37,500 +0.05(+0.93%)
Mar 22, 2005 5.400 5.480 5.350 5.400 45,600 +0.05(+0.93%)
Mar 21, 2005 5.400 5.450 5.250 5.350 36,300 +0.04(+0.75%)
Mar 18, 2005 5.200 5.330 5.200 5.310 99,500 +0.11(+2.12%)
Mar 17, 2005 5.100 5.220 5.100 5.200 148,900 +0.05(+0.97%)
Mar 16, 2005 5.150 5.160 5.060 5.150 26,900 -0.03(-0.58%)
Mar 15, 2005 5.180 5.240 5.100 5.180 43,100 +0.04(+0.78%)
Mar 14, 2005 5.190 5.190 5.110 5.140 8,100 +0.02(+0.39%)
Mar 11, 2005 5.080 5.190 5.030 5.120 25,900 +0.00(+0.00%)
Mar 10, 2005 5.160 5.160 5.100 5.120 20,000 +0.00(+0.00%)
Mar 09, 2005 5.110 5.160 5.100 5.120 25,000 +0.02(+0.39%)
Mar 08, 2005 5.100 5.190 5.050 5.100 29,800 +0.00(+0.00%)
Mar 07, 2005 5.130 5.150 5.000 5.100 48,800 -0.03(-0.58%)
Mar 04, 2005 5.100 5.220 5.070 5.130 37,300 +0.05(+0.98%)
Mar 03, 2005 5.060 5.080 5.050 5.080 16,900 +0.02(+0.40%)
Mar 02, 2005 5.020 5.070 5.010 5.060 39,000 +0.01(+0.20%)
Mar 01, 2005 5.000 5.070 5.000 5.050 88,800 +0.05(+1.00%)
Feb 28, 2005 5.130 5.130 4.860 5.000 146,200 -0.23(-4.40%)
Feb 25, 2005 5.560 5.560 4.950 5.230 119,500 -0.38(-6.77%)
Feb 24, 2005 5.550 5.610 5.530 5.610 31,600 +0.08(+1.45%)
Feb 23, 2005 5.400 5.600 5.350 5.530 63,800 +0.14(+2.60%)
Feb 22, 2005 5.350 5.390 5.300 5.390 42,000 +0.05(+0.94%)
Feb 18, 2005 5.200 5.350 5.170 5.340 25,200 +0.06(+1.14%)
Feb 17, 2005 5.070 5.300 5.070 5.280 33,100 +0.16(+3.13%)
Feb 16, 2005 5.050 5.140 5.050 5.120 20,600 +0.03(+0.57%)
Feb 15, 2005 5.010 5.100 5.010 5.091 19,400 +0.04(+0.81%)
Feb 14, 2005 5.090 5.090 5.010 5.050 31,800 -0.02(-0.39%)
Feb 11, 2005 5.080 5.080 5.040 5.070 17,800 +0.02(+0.40%)
Feb 10, 2005 4.990 5.050 4.960 5.050 24,500 +0.08(+1.61%)
Feb 09, 2005 5.040 5.080 4.960 4.970 28,500 -0.07(-1.39%)
Feb 08, 2005 5.020 5.080 5.000 5.040 19,500 +0.02(+0.40%)
Feb 07, 2005 5.000 5.050 4.980 5.020 29,800 +0.03(+0.60%)
Feb 04, 2005 5.000 5.050 4.920 4.990 82,300 +0.00(+0.00%)
Feb 03, 2005 4.990 5.000 4.950 4.990 58,000 +0.01(+0.20%)
Feb 02, 2005 4.950 4.980 4.900 4.980 21,900 +0.01(+0.20%)
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.