Carriage Services (NY: CSV )

44.16 USD -0.79 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.390 5.590 5.380 5.510 16,301 +0.13(+2.42%)
Mar 30, 2011 5.450 5.510 5.320 5.380 21,207 -0.07(-1.28%)
Mar 29, 2011 5.340 5.450 5.320 5.450 14,407 +0.03(+0.55%)
Mar 28, 2011 5.550 5.550 5.400 5.420 42,448 -0.15(-2.69%)
Mar 25, 2011 5.580 5.629 5.540 5.570 13,054 +0.03(+0.61%)
Mar 24, 2011 5.400 5.640 5.400 5.536 14,538 +0.14(+2.52%)
Mar 23, 2011 5.370 5.430 5.360 5.400 7,386 +0.04(+0.75%)
Mar 22, 2011 5.490 5.530 5.330 5.360 20,690 -0.13(-2.37%)
Mar 21, 2011 5.649 5.650 5.470 5.490 28,120 -0.03(-0.54%)
Mar 18, 2011 5.500 5.520 5.330 5.520 37,427 +0.02(+0.36%)
Mar 17, 2011 5.790 5.790 5.500 5.500 48,157 -0.17(-3.00%)
Mar 16, 2011 5.750 5.760 5.650 5.670 14,634 -0.09(-1.56%)
Mar 15, 2011 5.750 5.780 5.700 5.760 18,385 -0.02(-0.35%)
Mar 14, 2011 5.750 5.890 5.610 5.780 49,265 +0.17(+3.03%)
Mar 11, 2011 5.780 5.780 5.520 5.610 14,935 -0.13(-2.26%)
Mar 10, 2011 5.880 5.880 5.660 5.740 13,530 -0.09(-1.54%)
Mar 09, 2011 5.870 5.870 5.780 5.830 9,590 +0.06(+1.04%)
Mar 08, 2011 5.720 5.810 5.720 5.770 3,300 +0.04(+0.70%)
Mar 07, 2011 5.880 5.880 5.730 5.730 20,543 -0.12(-2.05%)
Mar 04, 2011 5.790 5.920 5.580 5.850 27,609 +0.01(+0.17%)
Mar 03, 2011 5.670 5.910 5.670 5.840 20,988 +0.18(+3.18%)
Mar 02, 2011 5.770 5.880 5.660 5.660 10,462 -0.10(-1.74%)
Mar 01, 2011 5.630 5.980 5.610 5.760 31,796 +0.06(+1.05%)
Feb 28, 2011 5.690 5.830 5.520 5.700 45,674 +0.05(+0.88%)
Feb 25, 2011 5.510 5.650 5.280 5.650 48,408 +0.32(+6.00%)
Feb 24, 2011 5.540 5.540 5.270 5.330 15,617 +0.07(+1.33%)
Feb 23, 2011 5.500 5.590 5.110 5.260 64,641 -0.25(-4.54%)
Feb 22, 2011 5.520 5.620 5.500 5.510 40,853 -0.03(-0.54%)
Feb 18, 2011 5.750 5.840 5.530 5.540 43,957 -0.22(-3.82%)
Feb 17, 2011 5.690 5.870 5.680 5.760 43,893 +0.11(+1.95%)
Feb 16, 2011 5.600 5.840 5.600 5.650 24,560 +0.06(+1.08%)
Feb 15, 2011 5.690 5.910 5.550 5.590 34,235 -0.07(-1.24%)
Feb 14, 2011 5.620 5.790 5.620 5.660 47,482 +0.03(+0.53%)
Feb 11, 2011 5.630 5.700 5.560 5.630 17,794 +0.05(+0.90%)
Feb 10, 2011 5.240 5.610 5.230 5.580 62,058 +0.38(+7.31%)
Feb 09, 2011 5.120 5.400 5.120 5.200 16,109 +0.09(+1.76%)
Feb 08, 2011 5.290 5.290 5.110 5.110 17,564 -0.13(-2.48%)
Feb 07, 2011 5.240 5.280 5.200 5.240 16,109 +0.04(+0.77%)
Feb 04, 2011 5.210 5.210 5.120 5.200 7,125 -0.03(-0.57%)
Feb 03, 2011 5.270 5.290 5.160 5.230 12,107 -0.01(-0.19%)
Feb 02, 2011 5.160 5.240 5.130 5.240 31,836 +0.08(+1.55%)
Feb 01, 2011 5.170 5.190 5.110 5.160 25,184 +0.06(+1.18%)
Jan 31, 2011 5.070 5.180 5.030 5.100 37,860 +0.08(+1.59%)
Jan 28, 2011 4.980 5.040 4.980 5.020 26,245 +0.06(+1.21%)
Jan 27, 2011 5.000 5.040 4.960 4.960 12,718 -0.02(-0.40%)
Jan 26, 2011 5.030 5.040 4.980 4.980 6,664 -0.01(-0.20%)
Jan 25, 2011 4.980 5.030 4.950 4.990 28,021 +0.01(+0.20%)
Jan 24, 2011 4.990 5.040 4.930 4.980 23,392 +0.05(+0.94%)
Jan 21, 2011 4.950 4.980 4.930 4.934 14,589 +0.00(+0.07%)
Jan 20, 2011 4.950 4.950 4.900 4.930 6,444 +0.02(+0.41%)
Jan 19, 2011 4.900 4.960 4.900 4.910 9,824 -0.10(-2.07%)
Jan 18, 2011 5.080 5.080 4.980 5.014 21,341 +0.07(+1.49%)
Jan 14, 2011 4.880 4.940 4.880 4.940 15,028 +0.06(+1.23%)
Jan 13, 2011 4.880 4.890 4.810 4.880 4,547 -0.01(-0.20%)
Jan 12, 2011 4.850 4.890 4.750 4.890 6,400 +0.06(+1.24%)
Jan 11, 2011 4.890 4.923 4.810 4.830 13,191 -0.06(-1.23%)
Jan 10, 2011 4.980 4.980 4.870 4.890 11,909 +0.04(+0.82%)
Jan 07, 2011 4.910 4.920 4.850 4.850 17,435 -0.05(-1.02%)
Jan 06, 2011 4.940 4.950 4.900 4.900 15,577 -0.09(-1.80%)
Jan 05, 2011 5.050 5.140 4.930 4.990 19,663 -0.12(-2.35%)
Jan 04, 2011 4.900 5.130 4.880 5.110 61,306 +0.28(+5.80%)
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.