Carriage Services (NY: CSV )

52.08 USD -0.40 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.820 7.880 7.630 7.630 50,600 -0.20(-2.55%)
May 30, 2007 7.750 7.850 7.650 7.830 56,200 +0.08(+1.03%)
May 29, 2007 7.750 7.840 7.730 7.750 29,400 -0.02(-0.26%)
May 25, 2007 8.000 8.000 7.770 7.770 26,200 -0.14(-1.77%)
May 24, 2007 7.930 7.930 7.830 7.910 24,600 -0.02(-0.25%)
May 23, 2007 7.910 7.980 7.500 7.930 24,100 +0.04(+0.51%)
May 22, 2007 7.960 7.980 7.770 7.890 30,100 -0.07(-0.88%)
May 21, 2007 7.680 7.990 7.610 7.960 102,329 +0.22(+2.84%)
May 18, 2007 7.870 7.990 7.600 7.740 98,000 -0.08(-1.02%)
May 17, 2007 7.670 8.000 7.660 7.820 116,100 +0.11(+1.43%)
May 16, 2007 8.100 8.060 7.670 7.710 142,400 -0.39(-4.81%)
May 15, 2007 8.350 8.480 8.090 8.100 81,800 -0.28(-3.34%)
May 14, 2007 8.930 8.930 8.360 8.380 62,700 -0.38(-4.34%)
May 11, 2007 8.830 8.930 8.560 8.760 79,200 -0.04(-0.45%)
May 10, 2007 8.290 8.850 8.170 8.800 256,900 +0.45(+5.39%)
May 09, 2007 8.140 8.420 8.040 8.350 111,800 +0.23(+2.83%)
May 08, 2007 7.930 8.250 7.870 8.120 53,600 +0.17(+2.14%)
May 07, 2007 8.090 8.090 7.940 7.950 120,160 -0.12(-1.49%)
May 04, 2007 8.160 8.160 8.060 8.070 22,100 -0.05(-0.61%)
May 03, 2007 8.050 8.200 8.050 8.120 52,400 +0.12(+1.50%)
May 02, 2007 7.890 8.220 7.890 8.000 64,320 -0.12(-1.48%)
May 01, 2007 8.180 8.180 8.050 8.120 53,900 -0.05(-0.61%)
Apr 30, 2007 8.150 8.200 7.970 8.170 89,300 -0.03(-0.37%)
Apr 27, 2007 8.220 8.250 8.090 8.200 66,200 -0.02(-0.24%)
Apr 26, 2007 8.320 8.320 8.080 8.220 32,100 -0.05(-0.60%)
Apr 25, 2007 8.150 8.313 8.050 8.270 48,700 +0.16(+1.97%)
Apr 24, 2007 8.160 8.260 8.100 8.110 47,400 -0.08(-0.98%)
Apr 23, 2007 8.090 8.200 7.510 8.190 95,900 -0.11(-1.33%)
Apr 20, 2007 8.470 8.470 8.260 8.300 27,800 -0.12(-1.43%)
Apr 19, 2007 8.440 8.550 8.410 8.420 23,100 -0.13(-1.52%)
Apr 18, 2007 8.500 8.550 8.400 8.550 50,100 +0.05(+0.59%)
Apr 17, 2007 8.550 8.550 8.440 8.500 47,800 -0.05(-0.58%)
Apr 16, 2007 8.460 8.550 8.430 8.550 69,900 +0.09(+1.06%)
Apr 13, 2007 8.330 8.460 8.091 8.460 78,300 +0.16(+1.93%)
Apr 12, 2007 8.290 8.370 8.120 8.300 108,300 -0.09(-1.07%)
Apr 11, 2007 8.320 8.390 8.100 8.390 133,300 +0.13(+1.57%)
Apr 10, 2007 7.950 8.260 7.900 8.260 103,300 +0.11(+1.35%)
Apr 09, 2007 8.200 8.310 8.000 8.150 115,400 -0.16(-1.93%)
Apr 05, 2007 8.460 8.564 8.230 8.310 84,700 -0.14(-1.66%)
Apr 04, 2007 8.450 8.490 8.240 8.450 49,800 +0.02(+0.24%)
Apr 03, 2007 8.120 8.450 8.100 8.430 178,000 +0.31(+3.82%)
Apr 02, 2007 8.000 8.190 7.960 8.120 106,400 +0.03(+0.37%)
Mar 30, 2007 8.090 8.100 7.940 8.090 66,400 +0.00(+0.00%)
Mar 29, 2007 8.110 8.150 8.020 8.090 73,200 -0.02(-0.25%)
Mar 28, 2007 8.150 8.256 8.110 8.110 91,400 -0.06(-0.73%)
Mar 27, 2007 8.330 8.350 8.170 8.170 67,600 -0.11(-1.33%)
Mar 26, 2007 8.200 8.350 8.160 8.280 116,600 +0.18(+2.22%)
Mar 23, 2007 8.000 8.250 8.000 8.100 107,900 +0.10(+1.25%)
Mar 22, 2007 8.280 8.280 7.980 8.000 192,900 -0.29(-3.50%)
Mar 21, 2007 7.870 8.370 7.870 8.290 148,400 +0.39(+4.94%)
Mar 20, 2007 7.860 7.960 7.810 7.900 70,600 +0.04(+0.51%)
Mar 19, 2007 7.800 7.950 7.780 7.860 135,200 +0.16(+2.08%)
Mar 16, 2007 7.750 7.980 7.670 7.700 196,500 -0.05(-0.65%)
Mar 15, 2007 7.720 7.760 7.653 7.750 139,100 +0.03(+0.41%)
Mar 14, 2007 7.760 7.800 7.550 7.718 94,800 -0.04(-0.54%)
Mar 13, 2007 7.760 7.780 7.570 7.760 176,200 +0.00(+0.00%)
Mar 12, 2007 7.450 7.910 7.300 7.760 187,800 +0.47(+6.45%)
Mar 09, 2007 7.200 7.400 6.810 7.290 201,700 +0.10(+1.39%)
Mar 08, 2007 7.180 7.240 6.650 7.190 135,700 -0.13(-1.78%)
Mar 07, 2007 7.370 7.390 7.250 7.320 26,100 -0.03(-0.41%)
Mar 06, 2007 7.470 7.470 7.299 7.350 69,700 +0.03(+0.41%)
Mar 05, 2007 7.310 7.440 7.150 7.320 76,100 -0.02(-0.27%)
Mar 02, 2007 7.230 7.430 7.200 7.340 85,600 +0.04(+0.55%)
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.