Carriage Services (NY: CSV )

39.16 +0.36 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.720 5.900 5.720 5.880 7,400 +0.20(+3.52%)
May 27, 2005 5.690 5.740 5.660 5.680 5,900 +0.01(+0.18%)
May 26, 2005 5.570 5.750 5.560 5.670 13,300 +0.09(+1.61%)
May 25, 2005 5.620 5.620 5.560 5.580 15,300 -0.05(-0.89%)
May 24, 2005 5.670 5.720 5.570 5.630 32,600 -0.03(-0.53%)
May 23, 2005 5.620 5.700 5.600 5.660 13,100 +0.12(+2.17%)
May 20, 2005 5.650 5.650 5.500 5.540 20,200 -0.12(-2.12%)
May 19, 2005 5.700 5.740 5.610 5.660 38,000 -0.04(-0.70%)
May 18, 2005 5.750 5.810 5.650 5.700 29,500 -0.05(-0.87%)
May 17, 2005 5.420 5.980 5.420 5.750 87,400 +0.31(+5.70%)
May 16, 2005 5.500 5.500 5.200 5.440 67,800 -0.11(-1.98%)
May 13, 2005 5.700 5.700 5.500 5.550 34,100 +0.00(+0.00%)
May 12, 2005 5.870 5.920 5.550 5.550 63,600 -0.32(-5.45%)
May 11, 2005 6.000 6.050 5.800 5.870 45,400 -0.15(-2.49%)
May 10, 2005 6.050 6.110 6.000 6.020 31,500 +0.02(+0.33%)
May 09, 2005 6.000 6.070 6.000 6.000 42,100 +0.00(+0.00%)
May 06, 2005 6.000 6.050 5.950 6.000 37,800 +0.00(+0.00%)
May 05, 2005 6.120 6.120 6.000 6.000 31,300 -0.14(-2.28%)
May 04, 2005 6.130 6.300 6.120 6.140 22,200 -0.05(-0.81%)
May 03, 2005 6.000 6.270 6.000 6.190 30,700 +0.09(+1.48%)
May 02, 2005 6.040 6.100 5.950 6.100 108,400 +0.10(+1.67%)
Apr 29, 2005 6.030 6.040 5.740 6.000 81,500 -0.02(-0.33%)
Apr 28, 2005 6.030 6.030 6.000 6.020 14,500 +0.02(+0.33%)
Apr 27, 2005 6.010 6.040 6.000 6.000 42,100 -0.04(-0.66%)
Apr 26, 2005 6.050 6.070 6.000 6.040 17,600 -0.01(-0.17%)
Apr 25, 2005 6.090 6.100 6.000 6.050 56,800 +0.04(+0.67%)
Apr 22, 2005 6.100 6.100 5.990 6.010 25,300 -0.09(-1.48%)
Apr 21, 2005 6.040 6.100 5.980 6.100 53,900 +0.00(+0.00%)
Apr 20, 2005 6.180 6.180 5.980 6.100 64,500 -0.10(-1.61%)
Apr 19, 2005 6.000 6.200 6.000 6.200 108,800 +0.35(+5.98%)
Apr 18, 2005 5.570 5.850 5.520 5.850 70,200 +0.35(+6.36%)
Apr 15, 2005 5.510 5.550 5.500 5.500 44,500 -0.01(-0.18%)
Apr 14, 2005 5.480 5.530 5.480 5.510 53,300 +0.06(+1.10%)
Apr 13, 2005 5.540 5.540 5.450 5.450 53,000 -0.09(-1.62%)
Apr 12, 2005 5.550 5.550 5.460 5.540 47,000 -0.01(-0.18%)
Apr 11, 2005 5.500 5.550 5.500 5.550 31,800 -0.01(-0.18%)
Apr 08, 2005 5.570 5.590 5.550 5.560 80,800 +0.04(+0.72%)
Apr 07, 2005 5.570 5.570 5.500 5.520 104,900 -0.03(-0.54%)
Apr 06, 2005 5.510 5.590 5.510 5.550 50,100 +0.01(+0.18%)
Apr 05, 2005 5.500 5.540 5.500 5.540 51,700 -0.03(-0.54%)
Apr 04, 2005 5.500 5.580 5.500 5.570 40,900 +0.05(+0.91%)
Apr 01, 2005 5.560 5.570 5.500 5.520 40,600 -0.05(-0.90%)
Mar 31, 2005 5.580 5.600 5.530 5.570 35,800 +0.06(+1.09%)
Mar 30, 2005 5.500 5.550 5.460 5.510 18,900 +0.01(+0.18%)
Mar 29, 2005 5.500 5.550 5.500 5.500 25,300 -0.05(-0.90%)
Mar 28, 2005 5.650 5.710 5.430 5.550 123,500 -0.05(-0.89%)
Mar 24, 2005 5.460 5.610 5.460 5.600 51,200 +0.15(+2.75%)
Mar 23, 2005 5.420 5.480 5.400 5.450 37,500 +0.05(+0.93%)
Mar 22, 2005 5.400 5.480 5.350 5.400 45,600 +0.05(+0.93%)
Mar 21, 2005 5.400 5.450 5.250 5.350 36,300 +0.04(+0.75%)
Mar 18, 2005 5.200 5.330 5.200 5.310 99,500 +0.11(+2.12%)
Mar 17, 2005 5.100 5.220 5.100 5.200 148,900 +0.05(+0.97%)
Mar 16, 2005 5.150 5.160 5.060 5.150 26,900 -0.03(-0.58%)
Mar 15, 2005 5.180 5.240 5.100 5.180 43,100 +0.04(+0.78%)
Mar 14, 2005 5.190 5.190 5.110 5.140 8,100 +0.02(+0.39%)
Mar 11, 2005 5.080 5.190 5.030 5.120 25,900 +0.00(+0.00%)
Mar 10, 2005 5.160 5.160 5.100 5.120 20,000 +0.00(+0.00%)
Mar 09, 2005 5.110 5.160 5.100 5.120 25,000 +0.02(+0.39%)
Mar 08, 2005 5.100 5.190 5.050 5.100 29,800 +0.00(+0.00%)
Mar 07, 2005 5.130 5.150 5.000 5.100 48,800 -0.03(-0.58%)
Mar 04, 2005 5.100 5.220 5.070 5.130 37,300 +0.05(+0.98%)
Mar 03, 2005 5.060 5.080 5.050 5.080 16,900 +0.02(+0.40%)
Mar 02, 2005 5.020 5.070 5.010 5.060 39,000 +0.01(+0.20%)
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.