Carriage Services (NY: CSV )

55.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.940 3.930 3.930 3.930 6,700 +0.02(+0.51%)
Dec 30, 2009 3.930 3.960 3.900 3.910 5,550 -0.03(-0.64%)
Dec 29, 2009 3.930 3.970 3.890 3.935 12,380 +0.01(+0.13%)
Dec 28, 2009 3.930 3.930 3.890 3.930 10,302 +0.06(+1.55%)
Dec 24, 2009 3.900 3.910 3.760 3.870 6,300 -0.04(-1.02%)
Dec 23, 2009 3.940 3.980 3.900 3.910 14,296 +0.01(+0.26%)
Dec 22, 2009 3.890 3.980 3.890 3.900 8,950 +0.01(+0.26%)
Dec 21, 2009 4.020 4.070 3.890 3.890 24,001 -0.19(-4.66%)
Dec 18, 2009 3.920 4.090 3.860 4.080 26,373 +0.18(+4.62%)
Dec 17, 2009 3.940 3.980 3.870 3.900 18,754 +0.01(+0.26%)
Dec 16, 2009 3.700 3.900 3.700 3.890 33,193 +0.23(+6.28%)
Dec 15, 2009 3.540 3.750 3.540 3.660 32,122 +0.10(+2.81%)
Dec 14, 2009 3.710 3.710 3.560 3.560 60,767 -0.15(-4.04%)
Dec 11, 2009 3.820 3.942 3.460 3.710 105,837 -0.09(-2.37%)
Dec 10, 2009 3.890 3.940 3.800 3.800 23,627 -0.05(-1.24%)
Dec 09, 2009 3.910 3.940 3.820 3.848 59,206 -0.09(-2.34%)
Dec 08, 2009 3.870 4.043 3.850 3.940 20,771 -0.05(-1.25%)
Dec 07, 2009 3.930 4.105 3.930 3.990 19,360 +0.02(+0.50%)
Dec 04, 2009 3.900 4.045 3.900 3.970 14,070 +0.03(+0.76%)
Dec 03, 2009 3.940 4.095 3.940 3.940 43,852 +0.01(+0.25%)
Dec 02, 2009 4.020 4.060 3.930 3.930 15,521 -0.09(-2.24%)
Dec 01, 2009 3.950 4.100 3.892 4.020 27,142 +0.03(+0.75%)
Nov 30, 2009 3.960 3.990 3.851 3.990 15,900 +0.06(+1.53%)
Nov 27, 2009 3.780 3.970 3.780 3.930 8,829 -0.06(-1.50%)
Nov 25, 2009 3.760 4.040 3.760 3.990 12,346 +0.17(+4.45%)
Nov 24, 2009 3.800 3.870 3.800 3.820 16,198 +0.07(+1.87%)
Nov 23, 2009 3.890 4.001 3.750 3.750 10,100 -0.16(-4.09%)
Nov 20, 2009 3.950 3.950 3.790 3.910 19,150 -0.02(-0.51%)
Nov 19, 2009 3.950 4.000 3.870 3.930 13,547 -0.09(-2.24%)
Nov 18, 2009 4.030 4.090 3.980 4.020 11,850 +0.03(+0.75%)
Nov 17, 2009 3.930 4.060 3.900 3.990 19,681 +0.09(+2.31%)
Nov 16, 2009 4.130 4.160 3.710 3.900 66,790 -0.22(-5.34%)
Nov 13, 2009 4.250 4.250 4.120 4.120 41,700 -0.18(-4.19%)
Nov 12, 2009 4.250 4.300 4.180 4.300 10,501 +0.10(+2.38%)
Nov 11, 2009 4.180 4.241 4.180 4.200 7,007 +0.08(+1.94%)
Nov 10, 2009 4.290 4.380 4.120 4.120 19,710 -0.22(-5.07%)
Nov 09, 2009 4.160 4.440 4.160 4.340 27,300 +0.13(+3.09%)
Nov 06, 2009 4.360 4.380 4.140 4.210 45,840 -0.24(-5.39%)
Nov 05, 2009 4.160 4.450 4.100 4.450 64,125 +0.37(+9.07%)
Nov 04, 2009 4.060 4.250 4.030 4.080 58,189 +0.13(+3.29%)
Nov 03, 2009 3.850 3.967 3.850 3.950 22,400 +0.15(+3.95%)
Nov 02, 2009 3.050 3.800 3.050 3.800 50,635 +0.00(+0.00%)
Oct 30, 2009 4.040 4.190 3.750 3.800 47,170 -0.21(-5.24%)
Oct 29, 2009 4.550 4.550 3.950 4.010 95,240 -0.41(-9.28%)
Oct 28, 2009 4.350 4.530 4.350 4.420 2,525 -0.04(-0.90%)
Oct 27, 2009 4.410 4.520 4.410 4.460 14,625 +0.00(+0.00%)
Oct 26, 2009 4.410 4.480 4.260 4.460 31,873 +0.04(+0.90%)
Oct 23, 2009 4.430 4.430 4.380 4.420 7,000 -0.01(-0.23%)
Oct 22, 2009 4.290 4.440 4.290 4.430 16,447 +0.18(+4.24%)
Oct 21, 2009 4.470 4.590 4.250 4.250 21,412 -0.22(-4.92%)
Oct 20, 2009 4.460 4.480 4.460 4.470 10,950 +0.10(+2.29%)
Oct 19, 2009 4.200 4.460 4.200 4.370 32,541 +0.07(+1.63%)
Oct 16, 2009 4.090 4.490 4.080 4.300 49,894 +0.24(+5.91%)
Oct 15, 2009 4.060 4.120 3.980 4.060 27,095 +0.05(+1.25%)
Oct 14, 2009 4.040 4.090 3.990 4.010 12,281 -0.02(-0.50%)
Oct 13, 2009 4.040 4.090 4.000 4.030 9,746 -0.03(-0.74%)
Oct 12, 2009 4.000 4.110 3.951 4.060 22,614 +0.06(+1.50%)
Oct 09, 2009 3.940 4.090 3.940 4.000 12,546 +0.01(+0.25%)
Oct 08, 2009 4.034 4.140 3.970 3.990 34,850 +0.00(+0.00%)
Oct 07, 2009 4.000 4.070 3.965 3.990 16,581 +0.01(+0.25%)
Oct 06, 2009 3.790 4.000 3.790 3.980 33,787 +0.12(+3.11%)
Oct 05, 2009 3.860 3.900 3.760 3.860 9,007 +0.01(+0.26%)
Oct 02, 2009 3.870 3.920 3.700 3.850 30,209 -0.02(-0.52%)
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.