Carriage Services (NY: CSV )

32.66 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 5.013 5.136 4.863 5.022 51,840 +0.04(+0.88%)
Feb 25, 2011 4.855 4.978 4.652 4.978 54,943 +0.28(+6.00%)
Feb 24, 2011 4.881 4.881 4.643 4.696 17,725 +0.06(+1.33%)
Feb 23, 2011 4.846 4.925 4.502 4.634 73,368 -0.22(-4.54%)
Feb 22, 2011 4.863 4.951 4.846 4.855 46,368 -0.03(-0.54%)
Feb 18, 2011 5.066 5.145 4.872 4.881 49,891 -0.19(-3.82%)
Feb 17, 2011 5.013 5.172 5.004 5.075 49,819 +0.10(+1.95%)
Feb 16, 2011 4.934 5.145 4.934 4.978 27,876 +0.05(+1.08%)
Feb 15, 2011 5.013 5.207 4.890 4.925 38,857 -0.06(-1.24%)
Feb 14, 2011 4.951 5.101 4.951 4.987 53,892 +0.03(+0.53%)
Feb 11, 2011 4.960 5.022 4.899 4.960 20,196 +0.04(+0.90%)
Feb 10, 2011 4.617 4.943 4.608 4.916 70,436 +0.33(+7.31%)
Feb 09, 2011 4.511 4.758 4.511 4.581 18,283 +0.08(+1.76%)
Feb 08, 2011 4.661 4.661 4.502 4.502 19,935 -0.11(-2.48%)
Feb 07, 2011 4.617 4.652 4.581 4.617 18,283 +0.04(+0.77%)
Feb 04, 2011 4.590 4.590 4.511 4.581 8,087 -0.03(-0.57%)
Feb 03, 2011 4.643 4.661 4.546 4.608 13,741 -0.01(-0.19%)
Feb 02, 2011 4.546 4.617 4.520 4.617 36,134 +0.07(+1.55%)
Feb 01, 2011 4.555 4.573 4.502 4.546 28,584 +0.05(+1.18%)
Jan 31, 2011 4.467 4.564 4.432 4.493 42,971 +0.07(+1.59%)
Jan 28, 2011 4.388 4.440 4.388 4.423 29,788 +0.05(+1.21%)
Jan 27, 2011 4.405 4.440 4.370 4.370 14,435 -0.02(-0.40%)
Jan 26, 2011 4.432 4.440 4.388 4.388 7,563 -0.01(-0.20%)
Jan 25, 2011 4.388 4.432 4.361 4.396 31,804 +0.01(+0.20%)
Jan 24, 2011 4.396 4.440 4.344 4.388 26,550 +0.04(+0.94%)
Jan 21, 2011 4.361 4.388 4.344 4.347 16,558 +0.00(+0.07%)
Jan 20, 2011 4.361 4.361 4.317 4.344 7,314 +0.02(+0.41%)
Jan 19, 2011 4.317 4.370 4.317 4.326 11,150 -0.09(-2.07%)
Jan 18, 2011 4.476 4.476 4.388 4.417 24,222 +0.07(+1.49%)
Jan 14, 2011 4.299 4.352 4.299 4.352 17,057 +0.05(+1.23%)
Jan 13, 2011 4.299 4.308 4.238 4.299 5,160 -0.01(-0.20%)
Jan 12, 2011 4.273 4.308 4.185 4.308 7,264 +0.05(+1.24%)
Jan 11, 2011 4.308 4.337 4.238 4.255 14,972 -0.05(-1.23%)
Jan 10, 2011 4.388 4.388 4.291 4.308 13,516 +0.04(+0.82%)
Jan 07, 2011 4.326 4.335 4.273 4.273 19,789 -0.04(-1.02%)
Jan 06, 2011 4.352 4.361 4.317 4.317 17,680 -0.08(-1.80%)
Jan 05, 2011 4.449 4.528 4.344 4.396 22,317 -0.11(-2.35%)
Jan 04, 2011 4.317 4.520 4.299 4.502 69,583 +0.25(+5.80%)
Jan 03, 2011 4.317 4.317 4.070 4.255 79,877 -0.02(-0.41%)
Dec 31, 2010 4.264 4.273 4.097 4.273 64,253 -0.02(-0.41%)
Dec 30, 2010 4.264 4.316 4.229 4.291 6,039 +0.06(+1.46%)
Dec 29, 2010 4.317 4.323 4.211 4.229 15,046 -0.08(-1.84%)
Dec 28, 2010 4.335 4.396 4.299 4.308 11,747 -0.04(-0.81%)
Dec 27, 2010 4.344 4.352 4.247 4.344 12,450 +0.00(+0.00%)
Dec 23, 2010 4.388 4.388 4.335 4.344 4,368 -0.01(-0.20%)
Dec 22, 2010 4.361 4.396 4.335 4.352 19,960 +0.04(+1.02%)
Dec 21, 2010 4.220 4.317 4.185 4.308 20,656 +0.04(+1.03%)
Dec 20, 2010 4.264 4.344 4.229 4.264 33,933 +0.09(+2.11%)
Dec 17, 2010 4.194 4.264 4.141 4.176 18,841 +0.02(+0.42%)
Dec 16, 2010 4.229 4.229 4.141 4.159 28,062 +0.02(+0.43%)
Dec 15, 2010 4.203 4.203 4.114 4.141 4,710 -0.05(-1.26%)
Dec 14, 2010 4.159 4.194 4.097 4.194 42,509 +0.02(+0.42%)
Dec 13, 2010 4.203 4.203 4.141 4.176 14,580 +0.04(+0.85%)
Dec 10, 2010 4.150 4.255 4.123 4.141 51,247 -0.01(-0.21%)
Dec 09, 2010 4.141 4.176 4.123 4.150 11,025 +0.01(+0.21%)
Dec 08, 2010 4.150 4.185 4.097 4.141 41,449 -0.04(-0.84%)
Dec 07, 2010 4.229 4.255 4.159 4.176 31,438 -0.08(-1.86%)
Dec 06, 2010 4.282 4.291 4.159 4.255 20,287 +0.03(+0.62%)
Dec 03, 2010 4.229 4.229 4.150 4.229 28,041 +0.01(+0.21%)
Dec 02, 2010 4.132 4.229 4.026 4.220 44,127 +0.11(+2.57%)
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.