Carriage Services (NY: CSV )

39.52 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.590 7.590 7.422 7.550 26,048 +0.04(+0.53%)
Mar 29, 2012 7.330 7.569 7.290 7.510 56,937 +0.22(+3.02%)
Mar 28, 2012 7.270 7.390 7.100 7.290 51,086 +0.01(+0.14%)
Mar 27, 2012 7.360 7.450 7.100 7.280 98,160 -0.02(-0.27%)
Mar 26, 2012 6.790 7.370 6.770 7.300 48,262 +0.54(+7.99%)
Mar 23, 2012 6.530 6.790 6.410 6.760 48,709 +0.19(+2.89%)
Mar 22, 2012 6.340 6.570 6.340 6.570 35,959 +0.27(+4.29%)
Mar 21, 2012 6.200 6.340 6.170 6.300 57,711 +0.10(+1.61%)
Mar 20, 2012 6.020 6.200 6.000 6.200 39,207 +0.17(+2.82%)
Mar 19, 2012 6.000 6.131 6.000 6.030 38,126 +0.00(+0.00%)
Mar 16, 2012 6.100 6.140 6.030 6.030 34,608 -0.10(-1.63%)
Mar 15, 2012 6.120 6.170 6.060 6.130 34,785 -0.02(-0.33%)
Mar 14, 2012 6.170 6.170 6.110 6.150 25,323 -0.01(-0.16%)
Mar 13, 2012 6.050 6.210 6.050 6.160 42,651 +0.09(+1.48%)
Mar 12, 2012 6.000 6.130 5.980 6.070 31,453 +0.11(+1.85%)
Mar 09, 2012 5.960 6.140 5.950 5.960 70,666 +0.00(+0.00%)
Mar 08, 2012 5.990 6.000 5.900 5.960 31,066 +0.01(+0.17%)
Mar 07, 2012 5.890 5.970 5.860 5.950 25,125 +0.10(+1.71%)
Mar 06, 2012 5.830 5.921 5.830 5.850 88,939 -0.09(-1.52%)
Mar 05, 2012 5.880 5.980 5.850 5.940 59,677 +0.02(+0.34%)
Mar 02, 2012 5.860 5.950 5.850 5.920 57,469 +0.03(+0.51%)
Mar 01, 2012 5.950 5.990 5.870 5.890 104,813 -0.10(-1.67%)
Feb 29, 2012 5.940 6.000 5.930 5.990 59,696 +0.04(+0.67%)
Feb 28, 2012 5.850 5.950 5.850 5.950 78,693 +0.07(+1.19%)
Feb 27, 2012 5.900 5.920 5.850 5.880 104,921 -0.02(-0.34%)
Feb 24, 2012 5.950 5.950 5.890 5.900 84,458 -0.05(-0.84%)
Feb 23, 2012 5.980 6.010 5.900 5.950 48,307 -0.05(-0.83%)
Feb 22, 2012 5.950 6.030 5.900 6.000 53,764 +0.02(+0.33%)
Feb 21, 2012 6.010 6.010 5.950 5.980 15,803 -0.03(-0.50%)
Feb 17, 2012 6.010 6.050 5.981 6.010 93,826 +0.01(+0.17%)
Feb 16, 2012 5.940 6.001 5.870 6.000 63,725 +0.00(+0.00%)
Feb 15, 2012 6.000 6.030 5.921 6.000 13,247 +0.00(+0.00%)
Feb 14, 2012 5.910 6.040 5.909 6.000 15,331 +0.01(+0.17%)
Feb 13, 2012 5.920 6.000 5.920 5.990 8,123 +0.06(+1.01%)
Feb 10, 2012 5.970 6.020 5.930 5.930 45,857 -0.01(-0.17%)
Feb 09, 2012 5.870 6.000 5.851 5.940 25,147 -0.03(-0.50%)
Feb 08, 2012 5.900 5.980 5.820 5.970 17,551 +0.03(+0.51%)
Feb 07, 2012 5.940 5.980 5.800 5.940 16,991 +0.01(+0.17%)
Feb 06, 2012 5.800 5.950 5.750 5.930 19,216 +0.15(+2.60%)
Feb 03, 2012 5.940 5.940 5.710 5.780 17,352 -0.02(-0.34%)
Feb 02, 2012 5.800 5.890 5.750 5.800 66,228 -0.06(-1.02%)
Feb 01, 2012 5.800 5.960 5.610 5.860 74,472 +0.13(+2.27%)
Jan 31, 2012 5.770 5.850 5.651 5.730 16,600 +0.12(+2.14%)
Jan 30, 2012 5.790 5.840 5.610 5.610 15,923 -0.11(-1.92%)
Jan 27, 2012 5.930 5.930 5.720 5.720 9,887 -0.17(-2.89%)
Jan 26, 2012 5.920 5.990 5.880 5.890 6,835 -0.06(-1.01%)
Jan 25, 2012 6.000 6.010 5.830 5.950 13,022 -0.00(-0.01%)
Jan 24, 2012 5.930 5.980 5.930 5.951 10,200 +0.00(+0.01%)
Jan 23, 2012 5.850 5.950 5.760 5.950 6,656 +0.03(+0.46%)
Jan 20, 2012 5.850 5.923 5.850 5.923 5,615 -0.03(-0.45%)
Jan 19, 2012 5.970 5.970 5.830 5.950 4,000 +0.05(+0.85%)
Jan 18, 2012 5.800 5.900 5.800 5.900 16,796 +0.06(+1.03%)
Jan 17, 2012 5.730 5.879 5.700 5.840 5,956 +0.08(+1.39%)
Jan 13, 2012 5.840 5.900 5.680 5.760 36,381 -0.14(-2.37%)
Jan 12, 2012 6.000 6.010 5.900 5.900 12,502 -0.05(-0.84%)
Jan 11, 2012 5.870 6.040 5.710 5.950 27,812 +0.00(+0.00%)
Jan 10, 2012 5.880 6.000 5.710 5.950 36,560 +0.03(+0.51%)
Jan 09, 2012 5.700 5.990 5.700 5.920 33,767 +0.22(+3.86%)
Jan 06, 2012 5.670 5.700 5.670 5.700 10,000 +0.10(+1.78%)
Jan 05, 2012 5.500 5.700 5.500 5.600 17,271 +0.08(+1.45%)
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.