Carriage Services (NY: CSV )

44.23 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.600 5.690 5.600 5.660 13,471 +0.04(+0.71%)
Jun 29, 2011 5.510 5.670 5.510 5.620 16,561 +0.12(+2.18%)
Jun 28, 2011 5.490 5.640 5.490 5.500 10,605 +0.02(+0.36%)
Jun 27, 2011 5.430 5.520 5.420 5.480 10,982 +0.00(+0.00%)
Jun 24, 2011 5.630 5.690 5.420 5.480 18,595 -0.13(-2.32%)
Jun 23, 2011 5.590 5.680 5.420 5.610 18,871 -0.07(-1.23%)
Jun 22, 2011 5.610 5.690 5.550 5.680 4,453 +0.05(+0.89%)
Jun 21, 2011 5.540 5.750 5.520 5.630 13,963 +0.10(+1.81%)
Jun 20, 2011 5.560 5.600 5.530 5.530 16,171 -0.08(-1.42%)
Jun 17, 2011 5.850 5.920 5.610 5.610 18,880 -0.17(-2.94%)
Jun 16, 2011 5.750 6.010 5.730 5.780 26,156 -0.01(-0.17%)
Jun 15, 2011 5.680 5.790 5.580 5.790 17,386 +0.11(+1.94%)
Jun 14, 2011 5.570 5.680 5.560 5.680 13,111 +0.12(+2.16%)
Jun 13, 2011 5.450 5.560 5.440 5.560 49,067 +0.07(+1.28%)
Jun 10, 2011 5.490 5.500 5.420 5.490 27,309 +0.02(+0.36%)
Jun 09, 2011 5.460 5.500 5.460 5.470 14,246 -0.03(-0.55%)
Jun 08, 2011 5.610 5.610 5.440 5.500 25,037 -0.03(-0.54%)
Jun 07, 2011 5.450 5.620 5.440 5.530 12,637 +0.04(+0.80%)
Jun 06, 2011 5.600 5.620 5.420 5.486 50,776 -0.15(-2.73%)
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.