Carriage Services (NY: CSV )

39.38 -0.43 (-1.08%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.720 4.760 4.690 4.690 18,600 -0.06(-1.26%)
Apr 27, 2006 4.730 4.750 4.730 4.750 11,300 -0.01(-0.21%)
Apr 26, 2006 4.730 4.780 4.730 4.760 7,100 +0.02(+0.42%)
Apr 25, 2006 4.730 4.760 4.720 4.740 33,500 +0.01(+0.21%)
Apr 24, 2006 4.760 4.760 4.720 4.730 15,600 -0.06(-1.25%)
Apr 21, 2006 4.710 4.800 4.710 4.790 98,100 +0.04(+0.84%)
Apr 20, 2006 4.740 4.790 4.740 4.750 65,200 -0.04(-0.84%)
Apr 19, 2006 4.700 4.790 4.690 4.790 14,500 +0.07(+1.48%)
Apr 18, 2006 4.710 4.810 4.700 4.720 15,800 -0.01(-0.21%)
Apr 17, 2006 4.650 4.750 4.400 4.730 55,100 +0.04(+0.85%)
Apr 13, 2006 4.750 4.750 4.690 4.690 9,500 -0.04(-0.85%)
Apr 12, 2006 4.720 4.740 4.660 4.730 31,400 -0.02(-0.42%)
Apr 11, 2006 4.780 4.810 4.750 4.750 45,400 -0.05(-1.04%)
Apr 10, 2006 4.840 4.840 4.790 4.800 21,700 -0.04(-0.83%)
Apr 07, 2006 4.840 4.840 4.800 4.840 10,600 +0.02(+0.41%)
Apr 06, 2006 4.840 4.850 4.780 4.820 19,200 +0.02(+0.42%)
Apr 05, 2006 4.790 4.820 4.790 4.800 13,200 -0.02(-0.41%)
Apr 04, 2006 4.810 4.850 4.750 4.820 49,600 +0.01(+0.21%)
Apr 03, 2006 4.760 4.820 4.760 4.810 56,400 +0.01(+0.21%)
Mar 31, 2006 4.790 4.820 4.760 4.800 16,700 +0.01(+0.21%)
Mar 30, 2006 4.830 4.830 4.750 4.790 87,800 -0.04(-0.83%)
Mar 29, 2006 4.800 4.830 4.790 4.830 41,300 +0.01(+0.21%)
Mar 28, 2006 4.840 4.840 4.760 4.820 11,300 -0.02(-0.41%)
Mar 27, 2006 4.770 4.850 4.770 4.840 52,300 +0.04(+0.83%)
Mar 24, 2006 4.750 4.820 4.750 4.800 13,500 +0.00(+0.00%)
Mar 23, 2006 4.770 4.850 4.750 4.800 22,000 -0.02(-0.41%)
Mar 22, 2006 4.600 4.820 4.600 4.820 29,100 +0.01(+0.21%)
Mar 21, 2006 4.750 4.850 4.700 4.810 58,400 +0.03(+0.63%)
Mar 20, 2006 4.850 4.860 4.750 4.780 36,600 -0.07(-1.44%)
Mar 17, 2006 4.850 4.890 4.820 4.850 7,100 -0.02(-0.41%)
Mar 16, 2006 4.830 4.880 4.821 4.870 12,800 -0.02(-0.41%)
Mar 15, 2006 4.900 4.950 4.880 4.890 44,100 -0.01(-0.20%)
Mar 14, 2006 4.950 4.980 4.890 4.900 26,600 -0.09(-1.80%)
Mar 13, 2006 4.920 5.000 4.900 4.990 35,300 -0.03(-0.60%)
Mar 10, 2006 4.900 5.040 4.830 5.020 44,600 +0.12(+2.45%)
Mar 09, 2006 5.000 5.000 4.900 4.900 3,900 -0.06(-1.21%)
Mar 08, 2006 4.900 4.960 4.900 4.960 4,200 -0.03(-0.60%)
Mar 07, 2006 4.940 4.990 4.880 4.990 11,200 +0.01(+0.20%)
Mar 06, 2006 5.030 5.030 4.970 4.980 5,500 -0.05(-0.99%)
Mar 03, 2006 5.000 5.030 4.990 5.030 9,500 +0.03(+0.60%)
Mar 02, 2006 4.910 5.000 4.910 5.000 12,500 +0.07(+1.42%)
Mar 01, 2006 4.930 4.990 4.930 4.930 2,700 -0.03(-0.60%)
Feb 28, 2006 4.990 5.000 4.960 4.960 2,100 -0.03(-0.60%)
Feb 27, 2006 4.990 5.000 4.980 4.990 5,600 -0.01(-0.20%)
Feb 24, 2006 4.920 5.000 4.920 5.000 7,000 +0.04(+0.81%)
Feb 23, 2006 4.990 5.000 4.960 4.960 21,400 -0.01(-0.20%)
Feb 22, 2006 4.970 5.010 4.950 4.970 53,900 -0.02(-0.40%)
Feb 21, 2006 4.980 4.990 4.930 4.990 6,100 +0.01(+0.20%)
Feb 17, 2006 5.040 5.050 4.980 4.980 12,800 -0.02(-0.40%)
Feb 16, 2006 5.000 5.010 4.990 5.000 48,100 +0.00(+0.00%)
Feb 15, 2006 5.000 5.050 4.990 5.000 159,700 +0.01(+0.20%)
Feb 14, 2006 4.910 4.990 4.910 4.990 1,200 +0.06(+1.22%)
Feb 13, 2006 4.920 4.990 4.920 4.930 5,700 -0.07(-1.40%)
Feb 10, 2006 5.010 5.010 4.930 5.000 4,600 -0.05(-0.99%)
Feb 09, 2006 4.910 5.050 4.900 5.050 38,200 +0.16(+3.27%)
Feb 08, 2006 4.820 4.890 4.800 4.890 10,400 +0.03(+0.62%)
Feb 07, 2006 4.850 4.900 4.810 4.860 25,000 +0.00(+0.00%)
Feb 06, 2006 4.920 4.920 4.860 4.860 3,900 +0.00(+0.00%)
Feb 03, 2006 4.890 4.920 4.850 4.860 3,400 -0.07(-1.42%)
Feb 02, 2006 4.930 4.990 4.930 4.930 8,600 +0.00(+0.00%)
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.