Carriage Services (NY: CSV )

35.84 USD +0.34 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 7.970 8.400 7.970 8.400 22,485 +0.10(+1.20%)
Apr 30, 2008 8.350 8.480 8.260 8.300 5,198 -0.14(-1.66%)
Apr 29, 2008 8.660 8.660 8.360 8.440 22,444 -0.31(-3.54%)
Apr 28, 2008 8.520 8.770 8.520 8.750 8,839 +0.19(+2.22%)
Apr 25, 2008 8.580 8.720 8.420 8.560 34,700 -0.17(-1.95%)
Apr 24, 2008 8.630 8.800 8.630 8.730 8,300 -0.04(-0.46%)
Apr 23, 2008 8.700 9.250 8.600 8.770 86,800 +0.05(+0.57%)
Apr 22, 2008 8.490 8.740 8.460 8.720 22,700 +0.25(+2.95%)
Apr 21, 2008 8.300 8.700 8.300 8.470 59,100 +0.08(+0.95%)
Apr 18, 2008 8.660 8.730 8.390 8.390 17,804 -0.32(-3.67%)
Apr 17, 2008 8.810 8.920 8.590 8.710 27,966 -0.10(-1.14%)
Apr 16, 2008 8.480 8.940 8.480 8.810 51,686 +0.31(+3.65%)
Apr 15, 2008 8.180 8.570 8.180 8.500 52,706 +0.32(+3.91%)
Apr 14, 2008 8.070 8.420 8.070 8.180 32,800 +0.10(+1.24%)
Apr 11, 2008 8.040 8.120 8.000 8.080 17,000 +0.03(+0.37%)
Apr 10, 2008 8.030 8.130 8.030 8.050 7,200 +0.01(+0.12%)
Apr 09, 2008 8.000 8.120 7.970 8.040 41,700 +0.04(+0.50%)
Apr 08, 2008 8.010 8.080 7.970 8.000 30,055 -0.06(-0.74%)
Apr 07, 2008 8.050 8.090 7.980 8.060 14,500 +0.05(+0.62%)
Apr 04, 2008 7.950 8.140 7.950 8.010 26,200 +0.06(+0.75%)
Apr 03, 2008 7.950 8.040 7.920 7.950 41,800 -0.09(-1.12%)
Apr 02, 2008 7.990 8.090 7.800 8.040 34,600 +0.00(+0.00%)
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.