Carriage Services (NY: CSV )

52.08 USD -0.40 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.990 5.000 4.960 4.960 2,100 -0.03(-0.60%)
Feb 27, 2006 4.990 5.000 4.980 4.990 5,600 -0.01(-0.20%)
Feb 24, 2006 4.920 5.000 4.920 5.000 7,000 +0.04(+0.81%)
Feb 23, 2006 4.990 5.000 4.960 4.960 21,400 -0.01(-0.20%)
Feb 22, 2006 4.970 5.010 4.950 4.970 53,900 -0.02(-0.40%)
Feb 21, 2006 4.980 4.990 4.930 4.990 6,100 +0.01(+0.20%)
Feb 17, 2006 5.040 5.050 4.980 4.980 12,800 -0.02(-0.40%)
Feb 16, 2006 5.000 5.010 4.990 5.000 48,100 +0.00(+0.00%)
Feb 15, 2006 5.000 5.050 4.990 5.000 159,700 +0.01(+0.20%)
Feb 14, 2006 4.910 4.990 4.910 4.990 1,200 +0.06(+1.22%)
Feb 13, 2006 4.920 4.990 4.920 4.930 5,700 -0.07(-1.40%)
Feb 10, 2006 5.010 5.010 4.930 5.000 4,600 -0.05(-0.99%)
Feb 09, 2006 4.910 5.050 4.900 5.050 38,200 +0.16(+3.27%)
Feb 08, 2006 4.820 4.890 4.800 4.890 10,400 +0.03(+0.62%)
Feb 07, 2006 4.850 4.900 4.810 4.860 25,000 +0.00(+0.00%)
Feb 06, 2006 4.920 4.920 4.860 4.860 3,900 +0.00(+0.00%)
Feb 03, 2006 4.890 4.920 4.850 4.860 3,400 -0.07(-1.42%)
Feb 02, 2006 4.930 4.990 4.930 4.930 8,600 +0.00(+0.00%)
Feb 01, 2006 4.900 4.960 4.860 4.930 26,000 -0.07(-1.40%)
Jan 31, 2006 4.930 5.010 4.890 5.000 15,200 +0.01(+0.20%)
Jan 30, 2006 5.000 5.000 4.900 4.990 12,900 -0.02(-0.40%)
Jan 27, 2006 4.900 5.250 4.900 5.010 41,500 +0.03(+0.60%)
Jan 26, 2006 4.920 4.980 4.870 4.980 13,800 +0.05(+1.01%)
Jan 25, 2006 4.860 4.980 4.830 4.930 20,000 -0.00(-0.02%)
Jan 24, 2006 5.010 5.010 4.900 4.931 12,400 -0.03(-0.58%)
Jan 23, 2006 4.970 5.000 4.920 4.960 32,600 +0.02(+0.40%)
Jan 20, 2006 4.970 4.980 4.910 4.940 7,400 +0.00(+0.00%)
Jan 19, 2006 4.850 4.970 4.850 4.940 17,800 +0.09(+1.86%)
Jan 18, 2006 4.830 4.890 4.810 4.850 18,200 -0.05(-1.02%)
Jan 17, 2006 4.810 4.930 4.810 4.900 15,200 +0.00(+0.00%)
Jan 13, 2006 4.990 5.000 4.760 4.900 48,800 -0.09(-1.80%)
Jan 12, 2006 4.970 5.000 4.960 4.990 17,700 +0.00(+0.00%)
Jan 11, 2006 5.000 5.020 4.953 4.990 12,300 +0.02(+0.40%)
Jan 10, 2006 4.950 5.140 4.910 4.970 31,500 -0.02(-0.40%)
Jan 09, 2006 4.920 4.990 4.920 4.990 22,300 -0.01(-0.20%)
Jan 06, 2006 5.020 5.020 4.960 5.000 25,600 -0.04(-0.79%)
Jan 05, 2006 5.050 5.050 4.980 5.040 27,400 -0.15(-2.89%)
Jan 04, 2006 5.000 5.190 4.850 5.190 45,800 +0.21(+4.22%)
Jan 03, 2006 5.000 5.030 4.980 4.980 12,600 -0.02(-0.40%)
Dec 30, 2005 4.800 5.000 4.760 5.000 38,300 +0.20(+4.17%)
Dec 29, 2005 4.960 4.960 4.770 4.800 16,300 -0.20(-4.00%)
Dec 28, 2005 5.000 5.050 4.950 5.000 25,200 +0.00(+0.00%)
Dec 27, 2005 5.000 5.030 4.930 5.000 29,600 -0.05(-0.99%)
Dec 23, 2005 5.060 5.120 5.000 5.050 26,900 -0.02(-0.39%)
Dec 22, 2005 5.060 5.100 5.030 5.070 34,500 -0.05(-0.98%)
Dec 21, 2005 5.160 5.180 5.056 5.120 8,100 -0.12(-2.29%)
Dec 20, 2005 5.220 5.270 5.210 5.240 10,800 -0.06(-1.13%)
Dec 19, 2005 5.050 5.300 5.050 5.300 56,900 +0.17(+3.31%)
Dec 16, 2005 5.170 5.170 5.110 5.130 4,900 +0.03(+0.59%)
Dec 15, 2005 5.080 5.100 5.030 5.100 43,700 -0.05(-0.97%)
Dec 14, 2005 5.160 5.200 5.130 5.150 61,800 +0.03(+0.59%)
Dec 13, 2005 5.160 5.160 5.110 5.120 9,700 -0.04(-0.78%)
Dec 12, 2005 5.000 5.160 5.000 5.160 104,800 +0.11(+2.18%)
Dec 09, 2005 5.050 5.060 5.030 5.050 11,500 -0.04(-0.79%)
Dec 08, 2005 5.050 5.100 5.050 5.090 31,700 -0.02(-0.39%)
Dec 07, 2005 5.050 5.140 5.020 5.110 58,500 +0.03(+0.59%)
Dec 06, 2005 5.060 5.080 5.020 5.080 12,600 +0.02(+0.40%)
Dec 05, 2005 5.240 5.240 5.010 5.060 22,900 -0.13(-2.50%)
Dec 02, 2005 5.230 5.250 5.190 5.190 81,800 -0.05(-0.95%)
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.