Carriage Services (NY: CSV )

53.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.40 17.65 17.21 17.49 143,057 +0.04(+0.23%)
Apr 29, 2013 17.55 17.81 17.25 17.45 176,250 -0.05(-0.29%)
Apr 26, 2013 17.92 17.91 17.45 17.50 100,860 -0.41(-2.29%)
Apr 25, 2013 17.59 18.34 17.59 17.91 144,396 +0.32(+1.82%)
Apr 24, 2013 18.19 18.30 17.56 17.59 258,722 -0.21(-1.18%)
Apr 23, 2013 16.89 17.95 16.60 17.80 295,686 +1.06(+6.33%)
Apr 22, 2013 16.84 17.04 16.23 16.74 157,651 -0.10(-0.59%)
Apr 19, 2013 16.80 17.08 16.51 16.84 137,486 +0.06(+0.36%)
Apr 18, 2013 17.05 17.22 16.60 16.78 132,783 -0.29(-1.70%)
Apr 17, 2013 17.48 17.61 16.61 17.07 199,787 -0.42(-2.40%)
Apr 16, 2013 17.47 17.93 17.31 17.49 294,827 +0.28(+1.63%)
Apr 15, 2013 19.83 19.83 17.11 17.21 846,419 -2.84(-14.16%)
Apr 12, 2013 21.38 21.38 19.93 20.05 241,496 -1.43(-6.66%)
Apr 11, 2013 21.72 22.08 21.36 21.48 184,013 -0.15(-0.69%)
Apr 10, 2013 21.62 22.32 21.62 21.63 229,600 +0.13(+0.60%)
Apr 09, 2013 21.22 21.75 21.22 21.50 154,719 +0.49(+2.33%)
Apr 08, 2013 20.97 21.21 20.85 21.01 132,916 +0.22(+1.06%)
Apr 05, 2013 21.03 21.30 20.60 20.79 178,773 -0.65(-3.03%)
Apr 04, 2013 20.43 21.56 20.06 21.44 215,566 +1.09(+5.36%)
Apr 03, 2013 21.65 21.65 20.21 20.35 210,853 -1.14(-5.30%)
Apr 02, 2013 21.54 21.65 21.31 21.49 197,407 +0.07(+0.33%)
Apr 01, 2013 21.58 21.74 21.31 21.42 216,259 +0.17(+0.80%)
Mar 28, 2013 21.35 21.50 21.11 21.25 198,441 +0.13(+0.62%)
Mar 27, 2013 20.99 21.49 20.81 21.12 217,781 +0.15(+0.72%)
Mar 26, 2013 20.93 21.00 20.66 20.97 180,448 +0.21(+1.01%)
Mar 25, 2013 20.46 20.87 20.30 20.76 237,140 +0.61(+3.03%)
Mar 22, 2013 20.39 20.60 20.10 20.15 200,509 -0.23(-1.13%)
Mar 21, 2013 20.20 20.71 20.20 20.38 216,712 -0.14(-0.68%)
Mar 20, 2013 19.75 20.57 19.67 20.52 212,492 +0.91(+4.64%)
Mar 19, 2013 19.46 19.92 19.26 19.61 189,780 +0.19(+0.98%)
Mar 18, 2013 19.01 19.55 18.21 19.42 245,407 +0.17(+0.88%)
Mar 15, 2013 19.65 19.65 19.18 19.25 445,365 -0.36(-1.84%)
Mar 14, 2013 19.32 19.67 19.00 19.61 248,491 +0.28(+1.45%)
Mar 13, 2013 19.54 19.54 19.18 19.33 131,411 -0.07(-0.36%)
Mar 12, 2013 19.41 19.62 19.27 19.40 174,378 +0.00(+0.00%)
Mar 11, 2013 19.54 19.74 19.00 19.40 199,169 +0.00(+0.00%)
Mar 08, 2013 20.00 20.00 19.21 19.40 292,850 +0.00(+0.00%)
Mar 07, 2013 19.20 19.79 19.12 19.40 234,916 +0.31(+1.62%)
Mar 06, 2013 19.11 19.26 18.55 19.09 174,415 +0.18(+0.95%)
Mar 05, 2013 18.52 19.21 18.52 18.91 192,177 +0.56(+3.05%)
Mar 04, 2013 18.16 18.41 18.02 18.35 178,311 +0.39(+2.17%)
Mar 01, 2013 18.05 18.23 17.80 17.96 185,237 -0.24(-1.32%)
Feb 28, 2013 17.93 18.41 17.85 18.20 141,877 +0.58(+3.29%)
Feb 27, 2013 17.24 17.83 17.04 17.62 205,065 +0.63(+3.71%)
Feb 26, 2013 16.75 17.15 16.40 16.99 195,619 +0.54(+3.28%)
Feb 25, 2013 16.53 16.82 16.38 16.45 152,001 +0.12(+0.73%)
Feb 22, 2013 15.58 16.38 15.49 16.33 104,029 +0.94(+6.11%)
Feb 21, 2013 15.38 15.64 15.00 15.39 64,728 -0.02(-0.13%)
Feb 20, 2013 16.34 16.38 15.40 15.41 151,377 -0.87(-5.34%)
Feb 19, 2013 15.70 16.46 15.70 16.28 234,577 +0.61(+3.89%)
Feb 15, 2013 15.30 15.73 15.25 15.67 83,689 +0.43(+2.82%)
Feb 14, 2013 15.09 15.28 14.98 15.24 37,109 +0.06(+0.40%)
Feb 13, 2013 14.90 15.19 14.81 15.18 52,469 +0.37(+2.50%)
Feb 12, 2013 14.32 14.86 14.32 14.81 49,207 +0.46(+3.21%)
Feb 11, 2013 14.73 14.73 14.22 14.35 48,176 -0.37(-2.51%)
Feb 08, 2013 14.67 14.74 14.60 14.72 28,834 +0.05(+0.34%)
Feb 07, 2013 14.69 14.74 14.51 14.67 57,615 +0.08(+0.55%)
Feb 06, 2013 14.19 14.85 14.19 14.59 44,946 +0.64(+4.59%)
Feb 04, 2013 13.94 14.27 13.85 13.95 49,141 -0.09(-0.64%)
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.