Carriage Services (NY: CSV )

52.83 USD +0.75 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.830 4.830 4.700 4.750 11,500 -0.07(-1.45%)
May 30, 2006 4.830 4.830 4.800 4.820 6,500 -0.02(-0.41%)
May 26, 2006 4.810 4.840 4.750 4.840 39,700 +0.03(+0.62%)
May 25, 2006 4.810 4.810 4.790 4.810 33,100 +0.01(+0.21%)
May 24, 2006 4.880 4.880 4.750 4.800 33,900 -0.05(-1.03%)
May 23, 2006 4.900 4.900 4.850 4.850 18,200 +0.00(+0.00%)
May 22, 2006 4.850 4.885 4.830 4.850 7,200 +0.00(+0.00%)
May 19, 2006 4.860 4.860 4.850 4.850 5,500 -0.01(-0.21%)
May 18, 2006 4.870 4.870 4.860 4.860 1,100 -0.03(-0.61%)
May 17, 2006 4.880 4.930 4.850 4.890 22,500 -0.01(-0.20%)
May 16, 2006 4.980 4.980 4.900 4.900 18,000 -0.10(-2.00%)
May 15, 2006 4.910 5.030 4.840 5.000 30,800 +0.04(+0.81%)
May 12, 2006 5.000 5.030 4.960 4.960 19,400 -0.05(-1.00%)
May 11, 2006 5.000 5.050 5.000 5.010 11,400 -0.04(-0.79%)
May 10, 2006 5.130 5.140 5.050 5.050 23,900 -0.02(-0.39%)
May 09, 2006 5.150 5.160 5.030 5.070 51,600 +0.07(+1.40%)
May 08, 2006 5.030 5.040 4.990 5.000 91,300 -0.04(-0.79%)
May 05, 2006 4.890 5.060 4.890 5.040 127,900 +0.19(+3.92%)
May 04, 2006 4.790 4.850 4.730 4.850 74,700 +0.05(+1.04%)
May 03, 2006 4.630 4.810 4.620 4.800 83,900 +0.15(+3.23%)
May 02, 2006 4.610 4.670 4.610 4.650 16,800 -0.02(-0.43%)
May 01, 2006 4.630 4.720 4.620 4.670 33,800 -0.02(-0.43%)
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%)
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.