Carriage Services (NY: CSV )

43.96 USD -0.41 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.630 5.820 5.620 5.705 19,912 +0.08(+1.33%)
Jul 28, 2011 5.700 5.770 5.620 5.630 26,040 -0.11(-1.92%)
Jul 27, 2011 5.910 5.920 5.670 5.740 17,670 -0.17(-2.88%)
Jul 26, 2011 5.990 5.990 5.840 5.910 13,586 -0.09(-1.50%)
Jul 25, 2011 5.990 6.060 5.868 6.000 24,428 +0.01(+0.17%)
Jul 22, 2011 5.931 6.060 5.931 5.990 35,884 +0.02(+0.34%)
Jul 21, 2011 5.680 5.990 5.680 5.970 36,046 +0.29(+5.11%)
Jul 20, 2011 5.670 5.700 5.600 5.680 21,664 +0.01(+0.18%)
Jul 19, 2011 5.230 5.670 5.230 5.670 45,655 +0.05(+0.89%)
Jul 18, 2011 5.610 5.690 5.601 5.620 8,917 +0.01(+0.18%)
Jul 15, 2011 5.750 5.750 5.590 5.610 5,741 -0.05(-0.88%)
Jul 14, 2011 5.730 5.770 5.630 5.660 11,780 -0.06(-1.05%)
Jul 13, 2011 5.680 5.760 5.620 5.720 19,254 +0.13(+2.33%)
Jul 12, 2011 5.600 5.660 5.590 5.590 9,082 -0.03(-0.53%)
Jul 11, 2011 5.660 5.690 5.600 5.620 6,262 -0.05(-0.88%)
Jul 08, 2011 5.740 5.740 5.670 5.670 1,655 -0.08(-1.39%)
Jul 07, 2011 5.660 5.790 5.660 5.750 9,867 +0.07(+1.29%)
Jul 06, 2011 5.660 5.680 5.660 5.677 5,195 -0.00(-0.05%)
Jul 05, 2011 5.740 5.740 5.600 5.680 14,070 -0.02(-0.35%)
Jul 01, 2011 5.670 5.700 5.590 5.700 47,425 +0.04(+0.70%)
Jun 30, 2011 5.600 5.690 5.600 5.660 13,471 +0.04(+0.71%)
Jun 29, 2011 5.510 5.670 5.510 5.620 16,561 +0.12(+2.18%)
Jun 28, 2011 5.490 5.640 5.490 5.500 10,605 +0.02(+0.36%)
Jun 27, 2011 5.430 5.520 5.420 5.480 10,982 +0.00(+0.00%)
Jun 24, 2011 5.630 5.690 5.420 5.480 18,595 -0.13(-2.32%)
Jun 23, 2011 5.590 5.680 5.420 5.610 18,871 -0.07(-1.23%)
Jun 22, 2011 5.610 5.690 5.550 5.680 4,453 +0.05(+0.89%)
Jun 21, 2011 5.540 5.750 5.520 5.630 13,963 +0.10(+1.81%)
Jun 20, 2011 5.560 5.600 5.530 5.530 16,171 -0.08(-1.42%)
Jun 17, 2011 5.850 5.920 5.610 5.610 18,880 -0.17(-2.94%)
Jun 16, 2011 5.750 6.010 5.730 5.780 26,156 -0.01(-0.17%)
Jun 15, 2011 5.680 5.790 5.580 5.790 17,386 +0.11(+1.94%)
Jun 14, 2011 5.570 5.680 5.560 5.680 13,111 +0.12(+2.16%)
Jun 13, 2011 5.450 5.560 5.440 5.560 49,067 +0.07(+1.28%)
Jun 10, 2011 5.490 5.500 5.420 5.490 27,309 +0.02(+0.36%)
Jun 09, 2011 5.460 5.500 5.460 5.470 14,246 -0.03(-0.55%)
Jun 08, 2011 5.610 5.610 5.440 5.500 25,037 -0.03(-0.54%)
Jun 07, 2011 5.450 5.620 5.440 5.530 12,637 +0.04(+0.80%)
Jun 06, 2011 5.600 5.620 5.420 5.486 50,776 -0.15(-2.73%)
Jun 03, 2011 5.720 5.731 5.610 5.640 8,474 -0.49(-7.99%)
May 24, 2011 6.250 6.250 6.130 6.130 9,184 -0.09(-1.45%)
May 23, 2011 6.240 6.246 6.150 6.220 13,955 +0.08(+1.30%)
May 20, 2011 6.130 6.167 6.130 6.140 2,814 -0.03(-0.49%)
May 19, 2011 5.990 6.170 5.990 6.170 29,592 +0.22(+3.70%)
May 18, 2011 5.910 5.970 5.844 5.950 13,422 +0.07(+1.19%)
May 17, 2011 5.870 5.970 5.870 5.880 15,540 -0.07(-1.18%)
May 16, 2011 5.990 5.998 5.880 5.950 12,574 -0.04(-0.68%)
May 13, 2011 6.170 6.180 5.980 5.991 29,526 -0.18(-2.90%)
May 12, 2011 6.120 6.180 6.120 6.170 4,542 +0.05(+0.82%)
May 11, 2011 6.280 6.280 6.040 6.120 10,349 -0.15(-2.39%)
May 10, 2011 6.460 6.460 5.750 6.270 54,900 -0.18(-2.79%)
May 09, 2011 6.430 6.530 6.100 6.450 39,823 +0.08(+1.26%)
May 06, 2011 6.390 6.440 5.750 6.370 42,720 +0.27(+4.43%)
May 05, 2011 6.500 6.570 5.930 6.100 67,288 -0.41(-6.30%)
May 04, 2011 6.410 6.510 6.410 6.510 45,248 +0.16(+2.52%)
May 03, 2011 6.480 6.490 6.300 6.350 13,580 -0.07(-1.09%)
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.