Carriage Services (NY: CSV )

52.83 USD +0.75 (+1.44%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 18.57 18.89 18.26 18.76 57,951 +0.26(+1.41%)
Jul 30, 2013 18.68 18.68 18.29 18.50 26,057 +0.03(+0.16%)
Jul 29, 2013 18.53 18.77 18.35 18.47 38,817 -0.13(-0.70%)
Jul 26, 2013 19.10 19.18 18.52 18.60 96,779 -0.69(-3.58%)
Jul 25, 2013 18.37 19.32 18.31 19.29 130,563 +0.88(+4.78%)
Jul 24, 2013 18.91 18.93 18.38 18.41 77,511 -0.40(-2.13%)
Jul 23, 2013 18.85 18.93 18.76 18.81 57,037 -0.01(-0.05%)
Jul 22, 2013 18.56 18.97 18.51 18.82 71,546 +0.00(+0.00%)
Jul 19, 2013 19.11 19.26 18.76 18.82 51,448 -0.34(-1.77%)
Jul 18, 2013 18.85 19.32 18.74 19.16 128,061 +0.36(+1.91%)
Jul 17, 2013 19.15 19.24 18.67 18.80 66,159 -0.23(-1.21%)
Jul 16, 2013 18.88 19.37 18.88 19.03 90,298 +0.13(+0.69%)
Jul 15, 2013 18.65 19.37 18.55 18.90 144,105 +0.20(+1.07%)
Jul 12, 2013 18.80 19.00 18.56 18.70 89,341 -0.06(-0.32%)
Jul 11, 2013 18.80 18.85 18.45 18.76 75,585 +0.20(+1.08%)
Jul 10, 2013 18.35 18.65 18.12 18.56 101,207 +0.26(+1.42%)
Jul 09, 2013 18.32 18.55 18.12 18.30 106,149 +0.18(+0.99%)
Jul 08, 2013 17.64 18.31 17.49 18.12 70,736 +0.52(+2.95%)
Jul 05, 2013 17.62 17.62 17.30 17.60 71,755 +0.20(+1.15%)
Jul 03, 2013 17.34 17.49 17.15 17.40 44,711 -0.03(-0.17%)
Jul 02, 2013 17.45 17.74 17.12 17.43 63,480 -0.02(-0.11%)
Jul 01, 2013 17.06 17.70 17.06 17.45 45,496 +0.50(+2.95%)
Jun 28, 2013 17.17 17.39 16.94 16.95 530,544 -0.27(-1.57%)
Jun 27, 2013 17.20 17.43 17.17 17.22 78,802 +0.24(+1.41%)
Jun 26, 2013 17.64 17.65 16.93 16.98 121,730 -0.47(-2.69%)
Jun 25, 2013 17.53 17.73 17.35 17.45 76,427 +0.25(+1.45%)
Jun 24, 2013 16.95 17.49 16.82 17.20 150,980 +0.00(+0.00%)
Jun 21, 2013 17.26 17.73 17.03 17.20 123,062 +0.06(+0.35%)
Jun 20, 2013 18.28 18.35 16.72 17.14 192,091 -1.47(-7.90%)
Jun 19, 2013 19.10 19.10 18.57 18.61 46,871 -0.45(-2.36%)
Jun 18, 2013 18.98 19.19 18.62 19.06 52,613 +0.15(+0.79%)
Jun 17, 2013 18.92 19.14 18.66 18.91 62,461 +0.20(+1.07%)
Jun 14, 2013 19.34 19.41 18.66 18.71 129,794 -0.56(-2.91%)
Jun 13, 2013 18.66 19.39 18.66 19.27 88,171 +0.52(+2.77%)
Jun 12, 2013 19.01 19.01 18.38 18.75 88,283 +0.02(+0.11%)
Jun 11, 2013 18.61 19.23 18.61 18.73 48,200 -0.13(-0.69%)
Jun 10, 2013 19.04 19.04 18.51 18.86 77,214 -0.18(-0.95%)
Jun 07, 2013 18.43 19.12 18.21 19.04 139,793 +0.81(+4.44%)
Jun 06, 2013 17.50 18.24 17.50 18.23 101,416 +0.69(+3.93%)
Jun 05, 2013 18.05 18.14 17.41 17.54 80,152 -0.60(-3.31%)
Jun 04, 2013 19.06 19.07 18.05 18.14 87,894 -0.82(-4.32%)
Jun 03, 2013 19.07 19.19 18.47 18.96 108,797 +0.03(+0.16%)
May 31, 2013 19.41 19.43 18.91 18.93 91,406 -0.64(-3.27%)
May 30, 2013 20.25 20.45 19.28 19.57 228,723 +0.02(+0.10%)
May 29, 2013 18.19 19.60 18.19 19.55 377,584 +1.60(+8.91%)
May 28, 2013 17.35 18.00 17.35 17.95 137,849 +0.73(+4.24%)
May 24, 2013 16.48 17.23 15.12 17.22 172,712 +0.62(+3.73%)
May 23, 2013 16.47 16.70 16.25 16.60 111,659 -0.13(-0.78%)
May 22, 2013 17.57 17.63 16.63 16.73 146,802 -0.77(-4.40%)
May 21, 2013 17.53 17.65 17.46 17.50 90,614 +0.03(+0.17%)
May 20, 2013 17.50 17.74 17.40 17.47 78,148 -0.12(-0.68%)
May 17, 2013 17.53 17.76 17.45 17.59 117,538 +0.14(+0.80%)
May 16, 2013 17.42 17.80 17.41 17.45 123,143 +0.03(+0.17%)
May 15, 2013 17.17 17.50 17.17 17.42 76,090 +0.22(+1.28%)
May 13, 2013 17.33 17.42 17.05 17.20 131,746 -0.13(-0.75%)
May 10, 2013 16.72 17.36 16.72 17.33 66,730 +0.50(+2.97%)
May 09, 2013 16.94 17.02 16.82 16.83 85,133 -0.24(-1.41%)
May 08, 2013 16.50 17.10 16.27 17.07 142,875 -0.08(-0.47%)
May 07, 2013 17.34 17.34 16.90 17.15 106,738 +0.02(+0.12%)
May 06, 2013 16.92 17.27 16.84 17.13 91,854 +0.25(+1.48%)
May 03, 2013 16.90 17.03 16.62 16.88 606,809 +0.19(+1.14%)
May 02, 2013 16.86 16.97 16.59 16.69 169,135 +0.01(+0.06%)
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.