Carriage Services (NY: CSV )

58.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.650 4.670 4.640 4.660 6,600 -0.04(-0.85%)
Sep 28, 2006 4.700 4.750 4.700 4.700 22,800 -0.02(-0.42%)
Sep 27, 2006 4.610 4.720 4.610 4.720 2,700 +0.06(+1.29%)
Sep 26, 2006 4.730 4.730 4.650 4.660 19,100 -0.05(-1.06%)
Sep 25, 2006 4.700 4.740 4.700 4.710 9,500 +0.00(+0.00%)
Sep 22, 2006 4.700 4.730 4.700 4.710 21,100 +0.01(+0.21%)
Sep 21, 2006 4.600 4.700 4.600 4.700 11,600 +0.10(+2.17%)
Sep 20, 2006 4.600 4.680 4.485 4.600 52,900 -0.02(-0.43%)
Sep 19, 2006 4.670 4.730 4.610 4.620 25,800 -0.09(-1.91%)
Sep 18, 2006 4.730 4.740 4.660 4.710 2,600 +0.06(+1.29%)
Sep 15, 2006 4.670 4.700 4.650 4.650 9,600 -0.08(-1.69%)
Sep 14, 2006 4.680 4.730 4.660 4.730 14,500 +0.06(+1.28%)
Sep 13, 2006 4.660 4.720 4.660 4.670 11,700 -0.01(-0.21%)
Sep 12, 2006 4.650 4.690 4.650 4.680 11,800 -0.01(-0.21%)
Sep 11, 2006 4.680 4.700 4.640 4.690 6,100 +0.06(+1.30%)
Sep 08, 2006 4.650 4.700 4.610 4.630 6,500 -0.03(-0.64%)
Sep 07, 2006 4.720 4.740 4.610 4.660 13,200 -0.02(-0.43%)
Sep 06, 2006 4.560 4.690 4.560 4.680 16,700 +0.02(+0.43%)
Sep 05, 2006 4.610 4.660 4.390 4.660 18,600 -0.01(-0.21%)
Sep 01, 2006 4.570 4.700 4.560 4.670 14,700 +0.11(+2.41%)
Aug 31, 2006 4.600 4.630 4.560 4.560 13,300 -0.07(-1.51%)
Aug 30, 2006 4.680 4.680 4.590 4.630 6,100 -0.02(-0.43%)
Aug 29, 2006 4.490 4.650 4.470 4.650 9,500 +0.18(+4.03%)
Aug 28, 2006 4.400 4.490 4.400 4.470 14,100 +0.02(+0.45%)
Aug 25, 2006 4.510 4.510 4.440 4.450 9,400 -0.13(-2.84%)
Aug 24, 2006 4.610 4.650 4.580 4.580 4,100 -0.10(-2.14%)
Aug 23, 2006 4.700 4.700 4.600 4.680 14,200 -0.02(-0.43%)
Aug 22, 2006 4.760 4.760 4.620 4.700 47,100 -0.10(-2.08%)
Aug 21, 2006 4.620 4.800 4.500 4.800 7,400 +0.10(+2.13%)
Aug 18, 2006 4.900 4.900 4.640 4.700 22,400 -0.15(-3.09%)
Aug 17, 2006 4.900 4.900 4.750 4.850 5,300 -0.02(-0.41%)
Aug 16, 2006 4.760 4.940 4.700 4.870 26,800 +0.12(+2.53%)
Aug 15, 2006 4.830 4.900 4.750 4.750 15,400 +0.01(+0.21%)
Aug 14, 2006 4.500 4.740 4.410 4.740 21,500 +0.27(+6.04%)
Aug 11, 2006 4.450 4.550 4.440 4.470 12,600 +0.07(+1.59%)
Aug 10, 2006 4.400 4.430 4.400 4.400 2,700 -0.01(-0.22%)
Aug 09, 2006 4.400 4.460 4.400 4.410 1,400 +0.02(+0.46%)
Aug 08, 2006 4.320 4.470 4.286 4.390 24,700 +0.01(+0.23%)
Aug 07, 2006 4.200 4.400 4.160 4.380 28,500 +0.20(+4.78%)
Aug 04, 2006 4.210 4.210 4.140 4.180 4,900 -0.06(-1.42%)
Aug 03, 2006 4.170 4.240 4.160 4.240 3,600 +0.06(+1.44%)
Aug 02, 2006 4.140 4.250 4.130 4.180 9,700 +0.06(+1.46%)
Aug 01, 2006 4.220 4.220 4.120 4.120 28,800 -0.08(-1.90%)
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%)
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.