Carriage Services (NY: CSV )

38.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.000 4.050 3.350 3.500 111,006 -0.45(-11.39%)
Sep 29, 2008 3.430 4.134 3.200 3.950 88,871 +0.53(+15.50%)
Sep 26, 2008 3.460 3.500 3.250 3.420 0 +0.05(+1.48%)
Sep 25, 2008 3.300 3.480 3.280 3.370 126,197 +0.09(+2.74%)
Sep 24, 2008 3.460 3.580 3.260 3.280 129,769 -0.20(-5.75%)
Sep 23, 2008 3.450 3.750 3.360 3.480 264,652 +0.07(+2.05%)
Sep 22, 2008 3.360 3.460 3.300 3.410 231,344 +0.11(+3.33%)
Sep 19, 2008 3.310 3.672 3.200 3.300 0 -0.05(-1.49%)
Sep 18, 2008 3.400 3.450 3.270 3.350 121,042 -0.07(-2.05%)
Sep 17, 2008 3.680 3.680 3.420 3.420 80,613 -0.13(-3.66%)
Sep 16, 2008 3.650 3.760 3.470 3.550 103,187 -0.10(-2.74%)
Sep 15, 2008 3.780 3.800 3.640 3.650 23,050 -0.15(-3.95%)
Sep 12, 2008 3.850 3.900 3.770 3.800 0 +0.17(+4.68%)
Sep 11, 2008 3.660 3.980 3.600 3.630 134,206 -0.02(-0.55%)
Sep 10, 2008 3.850 3.960 3.650 3.650 155,896 -0.24(-6.17%)
Sep 09, 2008 3.850 4.120 3.850 3.890 115,475 +0.09(+2.37%)
Sep 08, 2008 4.090 4.100 3.740 3.800 64,560 +0.00(+0.00%)
Sep 05, 2008 4.120 4.120 3.740 3.800 0 -0.26(-6.40%)
Sep 04, 2008 4.150 4.250 4.010 4.060 49,668 -0.17(-4.02%)
Sep 03, 2008 4.110 4.290 4.030 4.230 44,800 +0.16(+3.93%)
Sep 02, 2008 4.350 4.410 4.030 4.070 99,402 -0.28(-6.44%)
Aug 29, 2008 4.460 4.490 4.350 4.350 0 -0.07(-1.58%)
Aug 28, 2008 4.350 4.590 4.350 4.420 70,240 +0.05(+1.14%)
Aug 27, 2008 4.590 4.590 4.360 4.370 33,328 -0.14(-3.10%)
Aug 26, 2008 4.720 4.720 4.510 4.510 10,850 -0.14(-3.01%)
Aug 25, 2008 4.650 4.700 4.480 4.650 43,644 +0.17(+3.79%)
Aug 22, 2008 4.620 4.620 4.380 4.480 0 -0.13(-2.82%)
Aug 21, 2008 4.640 4.750 4.600 4.610 14,505 +0.04(+0.88%)
Aug 20, 2008 4.490 4.730 4.490 4.570 19,810 +0.08(+1.78%)
Aug 19, 2008 4.450 4.930 4.420 4.490 203,600 -0.03(-0.66%)
Aug 18, 2008 4.560 4.700 4.470 4.520 126,008 +0.04(+0.89%)
Aug 15, 2008 4.600 4.630 4.370 4.480 0 -0.16(-3.45%)
Aug 14, 2008 4.450 4.800 4.430 4.640 53,351 +0.21(+4.74%)
Aug 13, 2008 4.480 4.530 4.400 4.430 51,778 -0.05(-1.12%)
Aug 12, 2008 4.530 4.550 4.460 4.480 59,413 -0.13(-2.82%)
Aug 11, 2008 4.500 4.797 4.500 4.610 110,315 +0.12(+2.67%)
Aug 08, 2008 5.680 5.680 4.340 4.490 295,770 -1.64(-26.75%)
Aug 07, 2008 6.100 6.190 6.080 6.130 22,700 -0.06(-0.97%)
Aug 06, 2008 6.060 6.210 6.060 6.190 36,775 +0.08(+1.31%)
Aug 05, 2008 6.060 6.200 6.060 6.110 16,708 -0.01(-0.16%)
Aug 04, 2008 6.100 6.250 6.060 6.120 25,394 -0.03(-0.49%)
Aug 01, 2008 6.200 6.260 6.120 6.150 10,440 -0.05(-0.81%)
Jul 31, 2008 6.160 6.290 6.150 6.200 16,100 +0.00(+0.00%)
Jul 30, 2008 6.100 6.250 6.100 6.200 31,107 +0.00(+0.00%)
Jul 29, 2008 6.200 6.360 6.160 6.200 20,250 +0.00(+0.00%)
Jul 28, 2008 6.480 6.480 6.200 6.200 72,100 -0.38(-5.78%)
Jul 25, 2008 6.290 6.580 6.290 6.580 12,300 +0.36(+5.79%)
Jul 24, 2008 6.360 6.450 6.200 6.220 32,400 -0.33(-5.04%)
Jul 23, 2008 6.250 6.630 6.200 6.550 36,520 +0.31(+4.97%)
Jul 22, 2008 6.100 6.370 6.100 6.240 70,540 +0.07(+1.13%)
Jul 21, 2008 6.220 6.220 6.090 6.170 24,945 -0.02(-0.32%)
Jul 18, 2008 6.250 6.410 6.060 6.190 36,411 -0.13(-2.06%)
Jul 17, 2008 6.540 6.540 6.320 6.320 40,887 -0.20(-3.07%)
Jul 16, 2008 6.230 6.580 6.230 6.520 33,354 +0.26(+4.15%)
Jul 15, 2008 6.400 6.400 6.225 6.260 30,052 -0.19(-2.95%)
Jul 14, 2008 6.310 6.470 6.300 6.450 34,500 +0.21(+3.37%)
Jul 11, 2008 6.560 6.560 6.200 6.240 26,748 -0.41(-6.17%)
Jul 10, 2008 6.500 6.650 6.500 6.650 17,825 +0.07(+1.06%)
Jul 09, 2008 6.630 6.700 6.510 6.580 15,469 +0.04(+0.61%)
Jul 08, 2008 6.600 6.800 6.500 6.540 32,745 +0.04(+0.62%)
Jul 07, 2008 6.580 6.650 6.500 6.500 41,011 -0.14(-2.11%)
Jul 04, 2008 6.600 6.680 6.500 6.640 13,402 +0.00(+0.00%)
Jul 03, 2008 6.600 6.680 6.500 6.640 13,402 -0.01(-0.15%)
Jul 02, 2008 6.500 6.680 6.450 6.650 38,500 +0.15(+2.31%)
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.