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, 2007 9.520 9.640 9.420 9.570 32,000 +0.00(+0.00%)
Oct 30, 2007 10.01 10.01 9.540 9.570 45,000 -0.45(-4.49%)
Oct 29, 2007 10.11 10.29 10.00 10.02 53,900 -0.06(-0.60%)
Oct 26, 2007 10.25 10.35 10.04 10.08 51,800 -0.07(-0.69%)
Oct 25, 2007 10.01 10.30 10.01 10.15 58,000 +0.09(+0.89%)
Oct 24, 2007 9.490 10.06 9.490 10.06 82,300 +0.49(+5.12%)
Oct 23, 2007 9.800 9.930 9.570 9.570 45,900 -0.14(-1.44%)
Oct 22, 2007 9.200 9.750 9.200 9.710 89,600 +0.43(+4.63%)
Oct 19, 2007 8.950 9.380 8.870 9.280 47,000 +0.26(+2.88%)
Oct 18, 2007 8.900 9.150 8.900 9.020 45,600 +0.18(+2.04%)
Oct 17, 2007 8.820 9.090 8.820 8.840 48,700 +0.05(+0.57%)
Oct 16, 2007 8.950 9.000 8.750 8.790 37,900 -0.26(-2.87%)
Oct 15, 2007 8.610 9.060 8.490 9.050 104,400 +0.27(+3.08%)
Oct 12, 2007 8.900 8.900 8.700 8.780 52,600 -0.02(-0.23%)
Oct 11, 2007 8.400 8.900 8.400 8.800 129,200 +0.35(+4.14%)
Oct 10, 2007 8.560 8.615 8.430 8.450 32,300 -0.20(-2.31%)
Oct 09, 2007 8.530 8.670 8.390 8.650 48,400 +0.07(+0.82%)
Oct 08, 2007 8.570 8.720 8.540 8.580 25,700 +0.01(+0.12%)
Oct 05, 2007 8.580 8.700 8.550 8.570 27,400 -0.07(-0.81%)
Oct 04, 2007 8.590 8.700 8.500 8.640 27,200 +0.14(+1.65%)
Oct 03, 2007 8.550 8.600 8.390 8.500 73,400 -0.02(-0.23%)
Oct 02, 2007 8.470 8.600 8.470 8.520 61,700 +0.07(+0.83%)
Oct 01, 2007 8.120 8.540 8.120 8.450 81,000 +0.34(+4.19%)
Sep 28, 2007 8.580 8.600 8.070 8.110 30,700 -0.44(-5.15%)
Sep 27, 2007 8.410 8.590 8.380 8.550 16,200 +0.13(+1.54%)
Sep 26, 2007 8.320 8.420 8.280 8.420 6,100 +0.10(+1.20%)
Sep 25, 2007 8.470 8.580 8.320 8.320 15,300 -0.10(-1.19%)
Sep 24, 2007 8.350 8.500 8.160 8.420 19,100 +0.00(+0.00%)
Sep 21, 2007 8.400 8.600 8.350 8.420 34,800 +0.01(+0.12%)
Sep 20, 2007 8.160 8.440 8.150 8.410 13,800 +0.08(+0.96%)
Sep 19, 2007 8.210 8.330 8.150 8.330 17,200 +0.02(+0.24%)
Sep 18, 2007 8.250 8.330 8.150 8.310 9,600 +0.16(+1.96%)
Sep 17, 2007 8.400 8.400 8.120 8.150 24,500 -0.29(-3.44%)
Sep 14, 2007 8.260 8.530 8.200 8.440 24,900 +0.18(+2.18%)
Sep 13, 2007 8.310 8.320 8.230 8.260 10,300 -0.05(-0.60%)
Sep 12, 2007 8.490 8.580 8.260 8.310 25,100 -0.18(-2.12%)
Sep 11, 2007 8.790 8.790 8.490 8.490 21,800 -0.15(-1.74%)
Sep 10, 2007 8.840 8.940 8.570 8.640 40,700 -0.01(-0.12%)
Sep 07, 2007 8.700 8.790 8.650 8.650 88,700 +0.00(+0.00%)
Sep 06, 2007 8.390 8.670 8.310 8.650 66,500 +0.36(+4.34%)
Sep 05, 2007 8.400 8.450 8.140 8.290 24,000 -0.15(-1.78%)
Sep 04, 2007 8.600 8.600 8.410 8.440 22,700 -0.06(-0.71%)
Aug 31, 2007 8.150 8.540 8.130 8.500 17,400 +0.39(+4.81%)
Aug 30, 2007 8.350 8.350 8.020 8.110 43,300 -0.17(-2.05%)
Aug 29, 2007 8.190 8.360 8.140 8.280 16,200 +0.08(+0.98%)
Aug 28, 2007 8.450 8.650 8.140 8.200 37,600 -0.32(-3.76%)
Aug 27, 2007 8.750 8.870 8.360 8.520 65,000 -0.18(-2.07%)
Aug 24, 2007 8.470 8.750 8.300 8.700 53,800 +0.30(+3.57%)
Aug 23, 2007 8.040 8.430 8.040 8.400 22,300 +0.28(+3.45%)
Aug 22, 2007 8.200 8.370 7.950 8.120 70,800 -0.13(-1.58%)
Aug 21, 2007 8.000 8.250 7.990 8.250 19,800 +0.15(+1.85%)
Aug 20, 2007 8.300 8.310 7.970 8.100 33,900 -0.16(-1.94%)
Aug 17, 2007 8.360 8.470 8.160 8.260 38,400 +0.01(+0.12%)
Aug 16, 2007 8.060 8.360 7.880 8.250 55,200 +0.09(+1.10%)
Aug 15, 2007 7.990 8.240 7.850 8.160 92,000 +0.19(+2.38%)
Aug 14, 2007 8.200 8.500 7.770 7.970 126,900 -0.14(-1.73%)
Aug 13, 2007 8.070 8.570 7.650 8.110 128,000 -0.02(-0.25%)
Aug 10, 2007 8.650 8.740 8.030 8.130 99,200 -0.42(-4.91%)
Aug 09, 2007 9.000 9.350 8.470 8.550 228,700 -0.65(-7.07%)
Aug 08, 2007 8.730 9.200 8.730 9.200 145,400 +0.56(+6.48%)
Aug 07, 2007 8.490 8.830 8.420 8.640 74,800 +0.16(+1.89%)
Aug 06, 2007 8.490 8.560 8.360 8.480 32,400 -0.04(-0.47%)
Aug 03, 2007 8.550 8.650 8.500 8.520 29,600 -0.13(-1.50%)
Aug 02, 2007 8.550 8.780 8.480 8.650 36,700 -0.05(-0.57%)
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.