Carriage Services (NY: CSV )

54.66 USD -1.06 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.240 4.250 4.180 4.200 11,000 -0.06(-1.41%)
Jul 28, 2006 4.230 4.270 4.220 4.260 24,900 +0.03(+0.71%)
Jul 27, 2006 4.210 4.260 4.210 4.230 14,400 +0.01(+0.24%)
Jul 26, 2006 4.200 4.350 4.200 4.220 30,500 -0.06(-1.40%)
Jul 25, 2006 4.250 4.280 4.210 4.280 22,000 +0.07(+1.66%)
Jul 24, 2006 4.170 4.250 4.158 4.210 4,700 +0.05(+1.20%)
Jul 21, 2006 4.200 4.240 4.160 4.160 57,800 -0.09(-2.12%)
Jul 20, 2006 4.200 4.320 4.190 4.250 41,600 -0.15(-3.41%)
Jul 19, 2006 4.170 4.520 4.170 4.400 25,900 +0.22(+5.26%)
Jul 18, 2006 4.230 4.250 4.170 4.180 35,100 -0.02(-0.48%)
Jul 17, 2006 4.220 4.290 4.200 4.200 55,100 -0.04(-0.94%)
Jul 14, 2006 4.300 4.300 4.200 4.240 11,900 -0.07(-1.62%)
Jul 13, 2006 4.350 4.400 4.300 4.310 127,200 -0.09(-2.05%)
Jul 12, 2006 4.440 4.450 4.370 4.400 34,500 -0.04(-0.90%)
Jul 11, 2006 4.510 4.540 4.420 4.440 12,600 -0.02(-0.45%)
Jul 10, 2006 4.500 4.520 4.460 4.460 57,800 -0.04(-0.89%)
Jul 07, 2006 4.410 4.500 4.400 4.500 130,600 +0.10(+2.27%)
Jul 06, 2006 4.390 4.440 4.390 4.400 217,900 +0.05(+1.15%)
Jul 05, 2006 4.590 4.590 4.250 4.350 53,300 -0.24(-5.23%)
Jul 03, 2006 4.600 4.620 4.580 4.590 10,200 +0.00(+0.00%)
Jun 30, 2006 4.570 4.600 4.550 4.590 37,500 +0.04(+0.88%)
Jun 29, 2006 4.510 4.580 4.500 4.550 16,700 +0.05(+1.11%)
Jun 28, 2006 4.550 4.590 4.500 4.500 9,200 +0.00(+0.00%)
Jun 27, 2006 4.500 4.550 4.480 4.500 23,700 -0.02(-0.44%)
Jun 26, 2006 4.550 4.650 4.450 4.520 13,900 +0.01(+0.22%)
Jun 23, 2006 4.510 4.520 4.450 4.510 34,300 +0.01(+0.22%)
Jun 22, 2006 4.550 4.550 4.400 4.500 45,300 -0.05(-1.10%)
Jun 21, 2006 4.690 4.700 4.530 4.550 18,800 -0.14(-2.99%)
Jun 20, 2006 4.700 4.750 4.640 4.690 3,800 +0.04(+0.86%)
Jun 19, 2006 4.750 4.750 4.650 4.650 7,600 -0.14(-2.92%)
Jun 16, 2006 4.780 4.900 4.740 4.790 22,800 +0.11(+2.35%)
Jun 15, 2006 4.800 4.800 4.648 4.680 31,300 -0.10(-2.09%)
Jun 14, 2006 4.850 4.880 4.730 4.780 22,100 -0.07(-1.44%)
Jun 13, 2006 4.860 4.900 4.850 4.850 5,900 -0.01(-0.21%)
Jun 12, 2006 4.860 4.870 4.840 4.860 16,800 -0.05(-1.02%)
Jun 09, 2006 4.850 4.950 4.850 4.910 3,100 +0.07(+1.45%)
Jun 08, 2006 4.880 4.900 4.840 4.840 17,500 -0.07(-1.43%)
Jun 07, 2006 4.920 4.920 4.890 4.910 6,300 +0.05(+1.03%)
Jun 06, 2006 4.960 5.010 4.860 4.860 8,000 -0.13(-2.60%)
Jun 05, 2006 4.840 4.990 4.840 4.990 73,700 +0.19(+3.96%)
Jun 02, 2006 4.800 4.820 4.800 4.800 26,300 +0.00(+0.00%)
Jun 01, 2006 4.720 4.820 4.710 4.800 5,500 +0.05(+1.05%)
May 31, 2006 4.830 4.830 4.700 4.750 11,500 -0.07(-1.45%)
May 30, 2006 4.830 4.830 4.800 4.820 6,500 -0.02(-0.41%)
May 26, 2006 4.810 4.840 4.750 4.840 39,700 +0.03(+0.62%)
May 25, 2006 4.810 4.810 4.790 4.810 33,100 +0.01(+0.21%)
May 24, 2006 4.880 4.880 4.750 4.800 33,900 -0.05(-1.03%)
May 23, 2006 4.900 4.900 4.850 4.850 18,200 +0.00(+0.00%)
May 22, 2006 4.850 4.885 4.830 4.850 7,200 +0.00(+0.00%)
May 19, 2006 4.860 4.860 4.850 4.850 5,500 -0.01(-0.21%)
May 18, 2006 4.870 4.870 4.860 4.860 1,100 -0.03(-0.61%)
May 17, 2006 4.880 4.930 4.850 4.890 22,500 -0.01(-0.20%)
May 16, 2006 4.980 4.980 4.900 4.900 18,000 -0.10(-2.00%)
May 15, 2006 4.910 5.030 4.840 5.000 30,800 +0.04(+0.81%)
May 12, 2006 5.000 5.030 4.960 4.960 19,400 -0.05(-1.00%)
May 11, 2006 5.000 5.050 5.000 5.010 11,400 -0.04(-0.79%)
May 10, 2006 5.130 5.140 5.050 5.050 23,900 -0.02(-0.39%)
May 09, 2006 5.150 5.160 5.030 5.070 51,600 +0.07(+1.40%)
May 08, 2006 5.030 5.040 4.990 5.000 91,300 -0.04(-0.79%)
May 05, 2006 4.890 5.060 4.890 5.040 127,900 +0.19(+3.92%)
May 04, 2006 4.790 4.850 4.730 4.850 74,700 +0.05(+1.04%)
May 03, 2006 4.630 4.810 4.620 4.800 83,900 +0.15(+3.23%)
May 02, 2006 4.610 4.670 4.610 4.650 16,800 -0.02(-0.43%)
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.