Carriage Services (NY: CSV )

51.15 USD -1.80 (-3.40%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.070 5.180 5.030 5.100 37,860 +0.08(+1.59%)
Jan 28, 2011 4.980 5.040 4.980 5.020 26,245 +0.06(+1.21%)
Jan 27, 2011 5.000 5.040 4.960 4.960 12,718 -0.02(-0.40%)
Jan 26, 2011 5.030 5.040 4.980 4.980 6,664 -0.01(-0.20%)
Jan 25, 2011 4.980 5.030 4.950 4.990 28,021 +0.01(+0.20%)
Jan 24, 2011 4.990 5.040 4.930 4.980 23,392 +0.05(+0.94%)
Jan 21, 2011 4.950 4.980 4.930 4.934 14,589 +0.00(+0.07%)
Jan 20, 2011 4.950 4.950 4.900 4.930 6,444 +0.02(+0.41%)
Jan 19, 2011 4.900 4.960 4.900 4.910 9,824 -0.10(-2.07%)
Jan 18, 2011 5.080 5.080 4.980 5.014 21,341 +0.07(+1.49%)
Jan 14, 2011 4.880 4.940 4.880 4.940 15,028 +0.06(+1.23%)
Jan 13, 2011 4.880 4.890 4.810 4.880 4,547 -0.01(-0.20%)
Jan 12, 2011 4.850 4.890 4.750 4.890 6,400 +0.06(+1.24%)
Jan 11, 2011 4.890 4.923 4.810 4.830 13,191 -0.06(-1.23%)
Jan 10, 2011 4.980 4.980 4.870 4.890 11,909 +0.04(+0.82%)
Jan 07, 2011 4.910 4.920 4.850 4.850 17,435 -0.05(-1.02%)
Jan 06, 2011 4.940 4.950 4.900 4.900 15,577 -0.09(-1.80%)
Jan 05, 2011 5.050 5.140 4.930 4.990 19,663 -0.12(-2.35%)
Jan 04, 2011 4.900 5.130 4.880 5.110 61,306 +0.28(+5.80%)
Jan 03, 2011 4.900 4.900 4.620 4.830 70,376 -0.02(-0.41%)
Dec 31, 2010 4.840 4.850 4.650 4.850 56,610 -0.02(-0.41%)
Dec 30, 2010 4.840 4.899 4.800 4.870 5,321 +0.07(+1.46%)
Dec 29, 2010 4.900 4.907 4.780 4.800 13,257 -0.09(-1.84%)
Dec 28, 2010 4.920 4.990 4.880 4.890 10,350 -0.04(-0.81%)
Dec 27, 2010 4.930 4.940 4.820 4.930 10,969 +0.00(+0.00%)
Dec 23, 2010 4.980 4.980 4.920 4.930 3,849 -0.01(-0.20%)
Dec 22, 2010 4.950 4.990 4.920 4.940 17,586 +0.05(+1.02%)
Dec 21, 2010 4.790 4.900 4.750 4.890 18,199 +0.05(+1.03%)
Dec 20, 2010 4.840 4.930 4.800 4.840 29,897 +0.10(+2.11%)
Dec 17, 2010 4.760 4.840 4.700 4.740 16,600 +0.02(+0.42%)
Dec 16, 2010 4.800 4.800 4.700 4.720 24,724 +0.02(+0.43%)
Dec 15, 2010 4.770 4.770 4.670 4.700 4,150 -0.06(-1.26%)
Dec 14, 2010 4.720 4.760 4.650 4.760 37,453 +0.02(+0.42%)
Dec 13, 2010 4.770 4.770 4.700 4.740 12,846 +0.04(+0.85%)
Dec 10, 2010 4.710 4.830 4.680 4.700 45,151 -0.01(-0.21%)
Dec 09, 2010 4.700 4.740 4.680 4.710 9,714 +0.01(+0.21%)
Dec 08, 2010 4.710 4.750 4.650 4.700 36,519 -0.04(-0.84%)
Dec 07, 2010 4.800 4.830 4.720 4.740 27,699 -0.09(-1.86%)
Dec 06, 2010 4.860 4.870 4.720 4.830 17,874 +0.03(+0.62%)
Dec 03, 2010 4.800 4.800 4.710 4.800 24,706 +0.01(+0.21%)
Dec 02, 2010 4.690 4.800 4.570 4.790 38,878 +0.12(+2.57%)
Dec 01, 2010 4.710 4.740 4.580 4.670 179,641 -0.03(-0.64%)
Nov 30, 2010 4.740 4.790 4.640 4.700 15,757 -0.04(-0.84%)
Nov 29, 2010 4.810 4.810 4.500 4.740 56,366 -0.07(-1.46%)
Nov 26, 2010 5.000 5.000 4.700 4.810 37,948 -0.13(-2.63%)
Nov 24, 2010 4.940 4.940 4.940 4.940 11,002 -0.02(-0.40%)
Nov 23, 2010 5.040 5.040 4.850 4.960 28,828 -0.14(-2.75%)
Nov 22, 2010 5.120 5.220 5.070 5.100 17,510 +0.03(+0.59%)
Nov 19, 2010 5.160 5.160 5.011 5.070 55,375 -0.07(-1.36%)
Nov 18, 2010 5.250 5.270 5.080 5.140 13,557 +0.01(+0.19%)
Nov 17, 2010 5.090 5.140 5.090 5.130 2,287 +0.01(+0.20%)
Nov 16, 2010 5.180 5.240 5.050 5.120 33,464 -0.05(-0.97%)
Nov 15, 2010 5.130 5.190 5.110 5.170 14,787 +0.08(+1.57%)
Nov 12, 2010 5.020 5.090 4.980 5.090 58,698 +0.02(+0.39%)
Nov 11, 2010 5.100 5.140 4.980 5.070 23,060 -0.03(-0.59%)
Nov 10, 2010 5.100 5.100 5.000 5.100 21,335 +0.02(+0.39%)
Nov 09, 2010 5.240 5.270 5.080 5.080 19,293 -0.17(-3.24%)
Nov 08, 2010 5.270 5.310 5.220 5.250 15,182 -0.02(-0.38%)
Nov 05, 2010 5.250 5.290 5.210 5.270 45,667 +0.11(+2.13%)
Nov 04, 2010 5.230 5.230 5.140 5.160 24,946 -0.04(-0.77%)
Nov 03, 2010 5.240 5.260 5.160 5.200 3,628 +0.03(+0.58%)
Nov 02, 2010 5.230 5.270 5.170 5.170 3,191 -0.06(-1.15%)
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.