Carriage Services (NY: CSV )

38.33 -0.17 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.010 6.040 6.000 6.040 13,900 +0.02(+0.33%)
Oct 28, 2005 6.020 6.030 6.000 6.020 8,200 -0.01(-0.17%)
Oct 27, 2005 6.080 6.080 6.000 6.030 13,600 +0.02(+0.33%)
Oct 26, 2005 5.960 6.030 5.960 6.010 39,500 +0.05(+0.84%)
Oct 25, 2005 6.000 6.000 5.810 5.960 33,600 -0.04(-0.67%)
Oct 24, 2005 6.050 6.080 5.955 6.000 19,300 -0.08(-1.32%)
Oct 21, 2005 6.050 6.100 6.040 6.080 25,200 -0.02(-0.33%)
Oct 20, 2005 6.250 6.250 6.100 6.100 42,100 -0.14(-2.24%)
Oct 19, 2005 6.230 6.250 6.140 6.240 14,300 +0.06(+0.97%)
Oct 18, 2005 6.160 6.220 6.150 6.180 15,700 +0.01(+0.16%)
Oct 17, 2005 6.120 6.220 6.120 6.170 9,100 +0.00(+0.00%)
Oct 14, 2005 6.120 6.190 6.080 6.170 7,900 +0.03(+0.49%)
Oct 13, 2005 6.150 6.160 6.060 6.140 10,700 -0.01(-0.16%)
Oct 12, 2005 6.180 6.240 6.110 6.150 33,000 -0.05(-0.81%)
Oct 11, 2005 6.240 6.250 6.200 6.200 19,700 +0.00(+0.00%)
Oct 10, 2005 6.200 6.240 6.200 6.200 4,600 -0.05(-0.80%)
Oct 07, 2005 6.250 6.270 6.230 6.250 23,800 +0.00(+0.00%)
Oct 06, 2005 6.270 6.270 6.190 6.250 45,000 +0.03(+0.48%)
Oct 05, 2005 6.160 6.220 6.130 6.220 21,400 +0.01(+0.16%)
Oct 04, 2005 6.200 6.210 6.100 6.210 22,500 -0.05(-0.80%)
Oct 03, 2005 6.310 6.310 6.010 6.260 42,900 -0.08(-1.26%)
Sep 30, 2005 6.310 6.390 6.250 6.340 20,500 +0.03(+0.48%)
Sep 29, 2005 6.250 6.340 6.200 6.310 21,900 +0.06(+0.96%)
Sep 28, 2005 6.410 6.420 6.250 6.250 19,400 -0.16(-2.50%)
Sep 27, 2005 6.400 6.410 6.390 6.410 6,200 +0.01(+0.16%)
Sep 26, 2005 6.380 6.400 6.300 6.400 12,300 +0.01(+0.16%)
Sep 23, 2005 6.390 6.410 6.350 6.390 6,400 -0.02(-0.31%)
Sep 22, 2005 6.380 6.410 6.360 6.410 13,500 +0.03(+0.47%)
Sep 21, 2005 6.380 6.430 6.350 6.380 49,900 +0.01(+0.16%)
Sep 20, 2005 6.420 6.420 6.172 6.370 57,900 -0.02(-0.31%)
Sep 19, 2005 6.350 6.450 6.300 6.390 37,100 -0.24(-3.62%)
Sep 16, 2005 6.730 6.730 6.610 6.630 12,600 -0.07(-1.04%)
Sep 15, 2005 6.680 6.730 6.550 6.700 21,200 +0.04(+0.60%)
Sep 14, 2005 6.670 6.720 6.630 6.660 10,700 -0.02(-0.30%)
Sep 13, 2005 6.620 6.750 6.620 6.680 13,100 +0.06(+0.91%)
Sep 12, 2005 6.580 6.740 6.550 6.620 10,400 +0.04(+0.61%)
Sep 09, 2005 6.580 6.700 6.520 6.580 28,500 +0.00(+0.00%)
Sep 08, 2005 6.330 6.720 6.330 6.580 31,800 +0.18(+2.81%)
Sep 07, 2005 6.400 6.400 6.360 6.400 6,900 +0.00(+0.00%)
Sep 06, 2005 6.350 6.400 6.220 6.400 20,700 +0.12(+1.91%)
Sep 02, 2005 6.280 6.350 6.200 6.280 7,000 -0.03(-0.48%)
Sep 01, 2005 6.250 6.390 6.250 6.310 9,300 +0.06(+0.96%)
Aug 31, 2005 6.150 6.300 6.110 6.250 28,300 +0.00(+0.00%)
Aug 30, 2005 6.150 6.390 6.150 6.250 26,200 +0.07(+1.13%)
Aug 29, 2005 6.130 6.180 6.050 6.180 37,900 +0.03(+0.49%)
Aug 26, 2005 6.150 6.280 6.100 6.150 38,000 -0.02(-0.32%)
Aug 25, 2005 6.240 6.290 6.110 6.170 35,100 -0.17(-2.68%)
Aug 24, 2005 6.360 6.360 6.250 6.340 29,300 -0.10(-1.55%)
Aug 23, 2005 6.430 6.480 6.370 6.440 11,600 -0.06(-0.92%)
Aug 22, 2005 6.450 6.520 6.400 6.500 15,600 +0.00(+0.00%)
Aug 19, 2005 6.530 6.540 6.480 6.500 17,100 -0.01(-0.15%)
Aug 18, 2005 6.450 6.550 6.400 6.510 38,300 +0.05(+0.77%)
Aug 17, 2005 6.340 6.460 6.310 6.460 15,200 +0.10(+1.57%)
Aug 16, 2005 6.300 6.400 6.250 6.360 26,100 +0.03(+0.47%)
Aug 15, 2005 6.500 6.500 6.250 6.330 44,700 -0.21(-3.21%)
Aug 12, 2005 6.500 6.540 6.500 6.540 17,100 +0.04(+0.62%)
Aug 11, 2005 6.500 6.540 6.450 6.500 20,900 +0.00(+0.00%)
Aug 10, 2005 6.500 6.520 6.410 6.500 26,600 +0.01(+0.15%)
Aug 09, 2005 6.420 6.500 6.380 6.490 8,600 +0.09(+1.41%)
Aug 08, 2005 6.300 6.490 6.210 6.400 15,300 -0.10(-1.54%)
Aug 05, 2005 6.400 6.560 6.400 6.500 18,300 +0.13(+2.04%)
Aug 04, 2005 6.350 6.400 6.310 6.370 8,300 -0.02(-0.31%)
Aug 03, 2005 6.330 6.400 6.330 6.390 3,500 +0.02(+0.35%)
Aug 02, 2005 6.380 6.400 6.340 6.368 15,800 -0.01(-0.19%)
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.