Carriage Services (NY: CSV )

40.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.00 16.19 15.55 16.09 359,952 +0.06(+0.37%)
Apr 29, 2014 16.34 16.52 15.94 16.03 166,633 -0.31(-1.90%)
Apr 28, 2014 17.00 17.00 15.90 16.34 346,069 -0.62(-3.66%)
Apr 25, 2014 16.95 17.05 16.78 16.96 198,323 -0.06(-0.35%)
Apr 24, 2014 17.19 17.19 16.72 17.02 332,018 -0.02(-0.12%)
Apr 23, 2014 17.35 17.49 17.00 17.04 81,581 -0.30(-1.73%)
Apr 22, 2014 17.40 17.57 17.29 17.34 67,818 -0.03(-0.17%)
Apr 21, 2014 17.58 17.58 17.15 17.37 118,034 -0.23(-1.31%)
Apr 17, 2014 17.40 17.60 17.60 17.60 250,500 +0.16(+0.92%)
Apr 16, 2014 17.42 17.64 17.16 17.44 94,106 +0.14(+0.81%)
Apr 15, 2014 17.34 17.46 17.12 17.30 141,505 -0.03(-0.17%)
Apr 14, 2014 17.72 17.72 17.20 17.33 127,102 -0.23(-1.31%)
Apr 11, 2014 17.72 17.86 17.55 17.56 193,948 -0.29(-1.62%)
Apr 10, 2014 18.20 18.24 17.82 17.85 154,554 -0.39(-2.14%)
Apr 09, 2014 18.11 18.30 17.87 18.24 235,551 +0.15(+0.83%)
Apr 08, 2014 17.75 18.50 17.70 18.09 357,763 +0.31(+1.74%)
Apr 07, 2014 17.90 17.90 17.65 17.78 275,612 -0.21(-1.17%)
Apr 04, 2014 18.43 18.46 17.85 17.99 124,728 -0.33(-1.80%)
Apr 03, 2014 18.31 18.58 18.20 18.32 249,895 -0.01(-0.05%)
Apr 02, 2014 18.27 18.43 17.90 18.33 102,797 +0.06(+0.33%)
Apr 01, 2014 18.22 18.37 17.91 18.27 123,074 +0.03(+0.16%)
Mar 31, 2014 17.67 18.28 17.58 18.24 180,252 +0.65(+3.70%)
Mar 28, 2014 17.72 17.86 17.55 17.59 97,871 -0.06(-0.34%)
Mar 27, 2014 17.80 17.87 17.57 17.65 155,160 -0.19(-1.07%)
Mar 26, 2014 18.00 18.11 17.73 17.84 261,942 +0.02(+0.11%)
Mar 25, 2014 17.41 18.04 17.40 17.82 205,126 +0.46(+2.65%)
Mar 24, 2014 17.58 17.58 17.25 17.36 160,346 -0.25(-1.42%)
Mar 21, 2014 17.75 17.81 17.42 17.61 275,767 -0.11(-0.62%)
Mar 20, 2014 17.71 17.76 17.42 17.72 361,838 +0.00(+0.00%)
Mar 19, 2014 18.28 18.30 17.55 17.72 275,149 -0.61(-3.33%)
Mar 18, 2014 18.63 18.65 17.78 18.33 928,861 +0.30(+1.66%)
Mar 17, 2014 17.28 18.15 17.15 18.03 728,187 +0.90(+5.25%)
Mar 14, 2014 17.02 17.41 16.71 17.13 1,165,361 +0.10(+0.59%)
Mar 13, 2014 18.17 18.34 16.80 17.03 2,073,395 -1.64(-8.78%)
Mar 12, 2014 18.86 18.91 18.64 18.67 217,844 -0.35(-1.84%)
Mar 11, 2014 19.20 19.20 18.83 19.02 144,417 -0.21(-1.09%)
Mar 10, 2014 19.69 19.73 18.96 19.23 252,495 -0.60(-3.03%)
Mar 07, 2014 19.41 20.33 18.86 19.83 143,113 +0.36(+1.85%)
Mar 06, 2014 21.15 21.50 19.18 19.47 275,220 -1.24(-5.99%)
Mar 05, 2014 20.78 20.91 20.41 20.71 83,953 -0.14(-0.67%)
Mar 04, 2014 20.63 21.00 20.60 20.85 74,010 +0.36(+1.76%)
Mar 03, 2014 20.24 20.60 20.24 20.49 54,821 +0.06(+0.29%)
Feb 28, 2014 20.52 20.84 20.36 20.43 37,503 -0.04(-0.20%)
Feb 27, 2014 20.32 20.64 20.10 20.47 62,336 +0.09(+0.44%)
Feb 26, 2014 20.24 20.60 20.12 20.38 66,963 +0.12(+0.59%)
Feb 25, 2014 20.38 20.42 20.12 20.26 71,293 -0.14(-0.69%)
Feb 24, 2014 20.57 20.64 20.33 20.40 50,975 -0.24(-1.16%)
Feb 21, 2014 21.10 21.10 20.59 20.64 77,884 -0.39(-1.85%)
Feb 20, 2014 20.82 21.13 20.75 21.03 37,264 +0.05(+0.24%)
Feb 19, 2014 21.02 21.32 20.90 20.98 47,510 -0.16(-0.76%)
Feb 18, 2014 20.93 21.26 20.85 21.14 31,856 +0.20(+0.96%)
Feb 14, 2014 20.92 20.94 20.94 20.94 36,800 +0.05(+0.24%)
Feb 13, 2014 20.80 21.06 20.64 20.89 43,350 -0.09(-0.43%)
Feb 12, 2014 20.80 21.10 20.80 20.98 62,033 +0.23(+1.11%)
Feb 11, 2014 20.35 20.94 20.33 20.75 43,395 +0.33(+1.62%)
Feb 10, 2014 20.64 20.64 20.11 20.42 40,925 -0.19(-0.92%)
Feb 07, 2014 20.30 20.72 20.25 20.61 101,482 +0.31(+1.53%)
Feb 06, 2014 20.50 20.80 20.23 20.30 54,974 -0.07(-0.34%)
Feb 05, 2014 20.91 21.33 20.24 20.37 111,339 -0.63(-3.00%)
Feb 04, 2014 20.30 21.23 20.22 21.00 143,734 +0.84(+4.17%)
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.