Carriage Services (NY: CSV )

56.28 USD -1.82 (-3.13%)
Streaming Delayed Price Updated: 12:43 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.880 9.040 8.880 9.040 57,064 +0.19(+2.15%)
Aug 30, 2012 8.800 9.250 8.800 8.850 65,332 +0.01(+0.11%)
Aug 29, 2012 8.750 8.870 8.750 8.840 63,575 +0.23(+2.67%)
Aug 27, 2012 8.500 8.660 8.460 8.610 48,260 +0.11(+1.29%)
Aug 24, 2012 8.510 8.580 8.450 8.500 17,304 -0.03(-0.35%)
Aug 23, 2012 8.800 8.800 8.470 8.530 33,327 -0.30(-3.40%)
Aug 22, 2012 8.950 9.000 8.805 8.830 20,764 -0.12(-1.34%)
Aug 21, 2012 8.830 9.110 8.710 8.950 52,258 +0.10(+1.13%)
Aug 20, 2012 8.780 8.850 8.780 8.850 16,068 +0.02(+0.23%)
Aug 17, 2012 8.810 8.850 8.690 8.830 59,833 -0.02(-0.23%)
Aug 16, 2012 8.870 8.870 8.790 8.850 41,194 +0.00(+0.00%)
Aug 15, 2012 8.850 8.940 8.640 8.850 54,456 -0.05(-0.56%)
Aug 14, 2012 8.830 8.940 8.750 8.900 79,620 +0.07(+0.79%)
Aug 13, 2012 8.700 8.840 8.620 8.830 73,307 +0.14(+1.61%)
Aug 10, 2012 8.590 8.750 8.590 8.690 40,098 +0.10(+1.16%)
Aug 09, 2012 8.440 8.610 8.437 8.590 36,734 +0.09(+1.06%)
Aug 08, 2012 8.190 8.500 8.170 8.500 43,778 +0.31(+3.79%)
Aug 07, 2012 8.030 8.250 7.960 8.190 69,187 +0.23(+2.89%)
Aug 06, 2012 8.020 8.060 7.840 7.960 28,039 -0.03(-0.38%)
Aug 03, 2012 7.660 8.070 7.650 7.990 41,403 +0.23(+2.96%)
Aug 02, 2012 7.870 7.930 7.690 7.760 35,490 -0.19(-2.39%)
Aug 01, 2012 8.060 8.140 7.950 7.950 32,032 -0.13(-1.61%)
Jul 31, 2012 8.080 8.140 7.970 8.080 51,506 -0.02(-0.25%)
Jul 30, 2012 8.320 8.320 8.010 8.100 67,083 -0.19(-2.29%)
Jul 27, 2012 7.870 8.300 7.785 8.290 35,588 +0.41(+5.20%)
Jul 26, 2012 7.870 7.910 7.750 7.880 25,287 +0.09(+1.16%)
Jul 25, 2012 8.000 8.000 7.720 7.790 36,445 -0.20(-2.50%)
Jul 24, 2012 8.240 8.240 7.990 7.990 39,647 -0.24(-2.92%)
Jul 23, 2012 8.510 8.510 8.030 8.230 40,761 -0.37(-4.30%)
Jul 20, 2012 8.650 8.770 8.590 8.600 57,801 -0.12(-1.38%)
Jul 19, 2012 8.740 8.770 8.690 8.720 42,643 -0.03(-0.34%)
Jul 18, 2012 8.770 8.770 8.680 8.750 43,015 +0.01(+0.11%)
Jul 17, 2012 8.750 8.770 8.610 8.740 52,851 +0.03(+0.34%)
Jul 16, 2012 8.670 8.790 8.600 8.710 57,182 -0.04(-0.46%)
Jul 13, 2012 8.660 8.870 8.620 8.750 67,344 +0.07(+0.81%)
Jul 12, 2012 8.620 8.700 8.470 8.680 61,485 +0.01(+0.12%)
Jul 11, 2012 8.700 8.740 8.560 8.670 97,922 -0.07(-0.80%)
Jul 10, 2012 8.720 8.750 8.650 8.740 55,468 +0.06(+0.69%)
Jul 09, 2012 8.560 8.740 8.450 8.680 55,692 +0.12(+1.40%)
Jul 06, 2012 8.510 8.590 8.510 8.560 26,334 -0.03(-0.35%)
Jul 05, 2012 8.520 8.590 8.480 8.590 20,743 +0.09(+1.06%)
Jul 03, 2012 8.310 8.550 8.310 8.500 27,447 +0.16(+1.92%)
Jul 02, 2012 8.320 8.390 8.270 8.340 77,866 +0.02(+0.24%)
Jun 29, 2012 8.160 8.440 8.140 8.320 62,042 +0.29(+3.61%)
Jun 28, 2012 8.000 8.100 7.970 8.030 68,430 -0.02(-0.25%)
Jun 27, 2012 8.030 8.050 7.940 8.050 88,744 +0.04(+0.50%)
Jun 26, 2012 7.960 8.050 7.850 8.010 60,414 +0.04(+0.50%)
Jun 25, 2012 8.090 8.180 7.920 7.970 92,900 -0.19(-2.33%)
Jun 22, 2012 8.350 8.590 7.850 8.160 1,857,452 -0.13(-1.57%)
Jun 21, 2012 8.320 8.360 8.170 8.290 99,212 -0.09(-1.07%)
Jun 20, 2012 8.000 8.440 7.890 8.380 96,937 +0.30(+3.71%)
Jun 19, 2012 7.600 8.090 7.511 8.080 117,806 +0.48(+6.32%)
Jun 18, 2012 7.390 7.700 7.380 7.600 78,400 +0.14(+1.88%)
Jun 15, 2012 7.310 7.480 7.200 7.460 43,498 +0.02(+0.27%)
Jun 14, 2012 7.280 7.500 7.160 7.440 42,942 +0.07(+0.95%)
Jun 13, 2012 7.250 7.370 7.150 7.370 26,641 +0.15(+2.08%)
Jun 12, 2012 7.250 7.300 7.210 7.220 29,966 -0.01(-0.14%)
Jun 11, 2012 7.450 7.500 7.150 7.230 31,592 -0.18(-2.43%)
Jun 08, 2012 7.330 7.450 7.290 7.410 31,358 +0.13(+1.79%)
Jun 07, 2012 7.290 7.410 7.230 7.280 14,202 +0.06(+0.83%)
Jun 06, 2012 7.100 7.270 7.100 7.220 4,155 +0.12(+1.69%)
Jun 05, 2012 7.380 7.380 7.100 7.100 19,468 -0.25(-3.40%)
Jun 04, 2012 7.330 7.410 7.238 7.350 29,988 -0.05(-0.68%)
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.