Carriage Services (NY: CSV )

57.23 USD -0.87 (-1.50%)
Streaming Delayed Price Updated: 9:57 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.930 5.010 4.890 5.000 15,200 +0.01(+0.20%)
Jan 30, 2006 5.000 5.000 4.900 4.990 12,900 -0.02(-0.40%)
Jan 27, 2006 4.900 5.250 4.900 5.010 41,500 +0.03(+0.60%)
Jan 26, 2006 4.920 4.980 4.870 4.980 13,800 +0.05(+1.01%)
Jan 25, 2006 4.860 4.980 4.830 4.930 20,000 -0.00(-0.02%)
Jan 24, 2006 5.010 5.010 4.900 4.931 12,400 -0.03(-0.58%)
Jan 23, 2006 4.970 5.000 4.920 4.960 32,600 +0.02(+0.40%)
Jan 20, 2006 4.970 4.980 4.910 4.940 7,400 +0.00(+0.00%)
Jan 19, 2006 4.850 4.970 4.850 4.940 17,800 +0.09(+1.86%)
Jan 18, 2006 4.830 4.890 4.810 4.850 18,200 -0.05(-1.02%)
Jan 17, 2006 4.810 4.930 4.810 4.900 15,200 +0.00(+0.00%)
Jan 13, 2006 4.990 5.000 4.760 4.900 48,800 -0.09(-1.80%)
Jan 12, 2006 4.970 5.000 4.960 4.990 17,700 +0.00(+0.00%)
Jan 11, 2006 5.000 5.020 4.953 4.990 12,300 +0.02(+0.40%)
Jan 10, 2006 4.950 5.140 4.910 4.970 31,500 -0.02(-0.40%)
Jan 09, 2006 4.920 4.990 4.920 4.990 22,300 -0.01(-0.20%)
Jan 06, 2006 5.020 5.020 4.960 5.000 25,600 -0.04(-0.79%)
Jan 05, 2006 5.050 5.050 4.980 5.040 27,400 -0.15(-2.89%)
Jan 04, 2006 5.000 5.190 4.850 5.190 45,800 +0.21(+4.22%)
Jan 03, 2006 5.000 5.030 4.980 4.980 12,600 -0.02(-0.40%)
Dec 30, 2005 4.800 5.000 4.760 5.000 38,300 +0.20(+4.17%)
Dec 29, 2005 4.960 4.960 4.770 4.800 16,300 -0.20(-4.00%)
Dec 28, 2005 5.000 5.050 4.950 5.000 25,200 +0.00(+0.00%)
Dec 27, 2005 5.000 5.030 4.930 5.000 29,600 -0.05(-0.99%)
Dec 23, 2005 5.060 5.120 5.000 5.050 26,900 -0.02(-0.39%)
Dec 22, 2005 5.060 5.100 5.030 5.070 34,500 -0.05(-0.98%)
Dec 21, 2005 5.160 5.180 5.056 5.120 8,100 -0.12(-2.29%)
Dec 20, 2005 5.220 5.270 5.210 5.240 10,800 -0.06(-1.13%)
Dec 19, 2005 5.050 5.300 5.050 5.300 56,900 +0.17(+3.31%)
Dec 16, 2005 5.170 5.170 5.110 5.130 4,900 +0.03(+0.59%)
Dec 15, 2005 5.080 5.100 5.030 5.100 43,700 -0.05(-0.97%)
Dec 14, 2005 5.160 5.200 5.130 5.150 61,800 +0.03(+0.59%)
Dec 13, 2005 5.160 5.160 5.110 5.120 9,700 -0.04(-0.78%)
Dec 12, 2005 5.000 5.160 5.000 5.160 104,800 +0.11(+2.18%)
Dec 09, 2005 5.050 5.060 5.030 5.050 11,500 -0.04(-0.79%)
Dec 08, 2005 5.050 5.100 5.050 5.090 31,700 -0.02(-0.39%)
Dec 07, 2005 5.050 5.140 5.020 5.110 58,500 +0.03(+0.59%)
Dec 06, 2005 5.060 5.080 5.020 5.080 12,600 +0.02(+0.40%)
Dec 05, 2005 5.240 5.240 5.010 5.060 22,900 -0.13(-2.50%)
Dec 02, 2005 5.230 5.250 5.190 5.190 81,800 -0.05(-0.95%)
Dec 01, 2005 5.200 5.290 5.190 5.240 29,700 +0.05(+0.96%)
Nov 30, 2005 5.280 5.280 5.180 5.190 9,100 -0.01(-0.19%)
Nov 29, 2005 5.280 5.300 5.190 5.200 19,000 +0.02(+0.39%)
Nov 28, 2005 5.190 5.240 5.160 5.180 35,800 -0.02(-0.38%)
Nov 25, 2005 5.130 5.200 5.130 5.200 2,000 +0.03(+0.58%)
Nov 23, 2005 5.200 5.220 5.150 5.170 22,400 +0.00(+0.00%)
Nov 22, 2005 5.130 5.250 5.110 5.170 34,300 -0.06(-1.15%)
Nov 21, 2005 5.450 5.450 5.120 5.230 71,700 -0.26(-4.74%)
Nov 18, 2005 5.600 5.650 5.400 5.490 57,600 -0.21(-3.68%)
Nov 17, 2005 5.860 5.980 5.650 5.700 26,900 -0.21(-3.55%)
Nov 16, 2005 6.000 6.010 5.910 5.910 20,400 -0.17(-2.80%)
Nov 15, 2005 6.050 6.080 6.000 6.080 17,000 +0.03(+0.50%)
Nov 14, 2005 6.100 6.100 6.010 6.050 19,900 -0.05(-0.82%)
Nov 11, 2005 6.050 6.100 6.000 6.100 49,600 +0.00(+0.00%)
Nov 10, 2005 6.150 6.150 6.000 6.100 30,200 -0.02(-0.33%)
Nov 09, 2005 6.150 6.150 5.900 6.120 39,000 +0.02(+0.33%)
Nov 08, 2005 6.250 6.300 6.060 6.100 48,200 -0.18(-2.87%)
Nov 07, 2005 6.410 6.410 6.250 6.280 10,100 -0.10(-1.57%)
Nov 04, 2005 6.390 6.390 6.330 6.380 10,100 +0.02(+0.31%)
Nov 03, 2005 6.360 6.380 6.310 6.360 14,800 +0.00(+0.00%)
Nov 02, 2005 6.320 6.360 6.270 6.360 21,200 +0.04(+0.63%)
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.