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 (%)
Jul 31, 2008 6.160 6.290 6.150 6.200 16,100 +0.00(+0.00%)
Jul 30, 2008 6.100 6.250 6.100 6.200 31,107 +0.00(+0.00%)
Jul 29, 2008 6.200 6.360 6.160 6.200 20,250 +0.00(+0.00%)
Jul 28, 2008 6.480 6.480 6.200 6.200 72,100 -0.38(-5.78%)
Jul 25, 2008 6.290 6.580 6.290 6.580 12,300 +0.36(+5.79%)
Jul 24, 2008 6.360 6.450 6.200 6.220 32,400 -0.33(-5.04%)
Jul 23, 2008 6.250 6.630 6.200 6.550 36,520 +0.31(+4.97%)
Jul 22, 2008 6.100 6.370 6.100 6.240 70,540 +0.07(+1.13%)
Jul 21, 2008 6.220 6.220 6.090 6.170 24,945 -0.02(-0.32%)
Jul 18, 2008 6.250 6.410 6.060 6.190 36,411 -0.13(-2.06%)
Jul 17, 2008 6.540 6.540 6.320 6.320 40,887 -0.20(-3.07%)
Jul 16, 2008 6.230 6.580 6.230 6.520 33,354 +0.26(+4.15%)
Jul 15, 2008 6.400 6.400 6.225 6.260 30,052 -0.19(-2.95%)
Jul 14, 2008 6.310 6.470 6.300 6.450 34,500 +0.21(+3.37%)
Jul 11, 2008 6.560 6.560 6.200 6.240 26,748 -0.41(-6.17%)
Jul 10, 2008 6.500 6.650 6.500 6.650 17,825 +0.07(+1.06%)
Jul 09, 2008 6.630 6.700 6.510 6.580 15,469 +0.04(+0.61%)
Jul 08, 2008 6.600 6.800 6.500 6.540 32,745 +0.04(+0.62%)
Jul 07, 2008 6.580 6.650 6.500 6.500 41,011 -0.14(-2.11%)
Jul 04, 2008 6.600 6.680 6.500 6.640 13,402 +0.00(+0.00%)
Jul 03, 2008 6.600 6.680 6.500 6.640 13,402 -0.01(-0.15%)
Jul 02, 2008 6.500 6.680 6.450 6.650 38,500 +0.15(+2.31%)
Jul 01, 2008 6.600 6.740 6.450 6.500 42,750 -0.10(-1.52%)
Jun 30, 2008 6.600 6.630 6.540 6.600 30,165 +0.00(+0.00%)
Jun 27, 2008 6.630 6.670 6.590 6.600 22,500 +0.00(+0.00%)
Jun 26, 2008 6.790 6.790 6.600 6.600 17,755 -0.18(-2.65%)
Jun 25, 2008 6.870 6.880 6.780 6.780 15,700 -0.14(-2.02%)
Jun 24, 2008 7.000 7.000 6.770 6.920 21,300 +0.04(+0.58%)
Jun 23, 2008 6.790 7.100 6.790 6.880 38,435 +0.16(+2.38%)
Jun 20, 2008 6.750 7.170 6.670 6.720 41,040 +0.05(+0.75%)
Jun 19, 2008 6.370 6.950 6.350 6.670 93,081 +0.24(+3.73%)
Jun 18, 2008 6.750 6.750 6.270 6.430 34,500 +0.13(+2.06%)
Jun 17, 2008 6.400 6.450 6.250 6.300 23,036 -0.12(-1.87%)
Jun 16, 2008 6.230 6.490 6.230 6.420 41,500 +0.19(+3.05%)
Jun 13, 2008 6.290 6.290 6.200 6.230 128,830 +0.00(+0.00%)
Jun 12, 2008 6.220 6.320 6.220 6.230 53,521 -0.08(-1.27%)
Jun 11, 2008 6.230 6.360 6.100 6.310 51,447 +0.00(+0.00%)
Jun 10, 2008 6.410 6.500 6.310 6.310 40,237 -0.14(-2.17%)
Jun 09, 2008 6.500 6.740 6.420 6.450 43,710 +0.00(+0.00%)
Jun 06, 2008 6.560 6.730 6.450 6.450 40,872 -0.30(-4.44%)
Jun 05, 2008 7.000 7.000 6.740 6.750 46,027 -0.21(-3.02%)
Jun 04, 2008 6.970 7.130 6.940 6.960 23,425 +0.06(+0.87%)
Jun 03, 2008 7.000 7.090 6.870 6.900 107,768 -0.10(-1.43%)
Jun 02, 2008 7.220 7.280 6.900 7.000 30,497 -0.22(-3.05%)
May 30, 2008 7.190 7.390 7.100 7.220 16,829 +0.03(+0.42%)
May 29, 2008 7.000 7.290 6.960 7.190 24,879 +0.18(+2.57%)
May 28, 2008 7.240 7.300 7.010 7.010 44,850 -0.23(-3.18%)
May 27, 2008 7.000 7.550 6.950 7.240 62,390 +0.18(+2.55%)
May 26, 2008 7.150 7.200 7.010 7.060 0 +0.00(+0.00%)
May 23, 2008 7.150 7.200 7.010 7.060 18,055 -0.11(-1.53%)
May 22, 2008 7.200 7.290 7.150 7.170 15,695 +0.04(+0.56%)
May 21, 2008 7.380 7.480 7.110 7.130 46,961 -0.15(-2.06%)
May 20, 2008 7.280 7.590 7.250 7.280 34,347 -0.01(-0.14%)
May 19, 2008 7.450 7.450 7.250 7.290 38,310 -0.31(-4.08%)
May 16, 2008 7.800 7.800 7.510 7.600 38,245 -0.12(-1.55%)
May 15, 2008 8.000 8.000 7.650 7.720 77,505 -0.30(-3.74%)
May 14, 2008 7.500 8.050 7.500 8.020 71,245 +0.50(+6.65%)
May 13, 2008 7.430 7.530 7.210 7.520 49,335 +0.03(+0.40%)
May 12, 2008 8.000 8.000 7.200 7.490 71,204 -0.64(-7.87%)
May 09, 2008 8.200 8.240 7.800 8.130 29,074 -0.17(-2.05%)
May 08, 2008 8.080 8.300 7.970 8.300 53,136 +0.22(+2.72%)
May 07, 2008 8.390 8.480 8.050 8.080 35,150 -0.35(-4.15%)
May 06, 2008 7.900 8.430 7.640 8.430 35,400 +0.52(+6.57%)
May 05, 2008 7.850 8.100 7.850 7.910 19,100 -0.09(-1.12%)
May 02, 2008 8.300 8.300 7.850 8.000 41,850 -0.40(-4.76%)
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.