Carriage Services (NY: CSV )

56.31 USD +1.80 (+3.30%)
Streaming Delayed Price Updated: 11:05 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 6.470 6.470 6.420 6.420 16,863 +0.02(+0.31%)
Apr 29, 2011 6.400 6.460 6.350 6.400 13,425 +0.03(+0.47%)
Apr 28, 2011 6.180 6.370 6.150 6.370 56,791 +0.22(+3.58%)
Apr 27, 2011 6.140 6.150 6.114 6.150 1,400 +0.07(+1.15%)
Apr 26, 2011 6.110 6.180 6.080 6.080 37,460 +0.02(+0.33%)
Apr 25, 2011 6.130 6.130 6.060 6.060 13,877 -0.05(-0.82%)
Apr 21, 2011 6.090 6.130 6.050 6.110 12,097 +0.10(+1.66%)
Apr 20, 2011 5.900 6.070 5.900 6.010 18,094 +0.07(+1.18%)
Apr 19, 2011 5.940 6.000 5.920 5.940 29,519 -0.03(-0.50%)
Apr 18, 2011 6.010 6.010 5.922 5.970 7,912 +0.00(+0.00%)
Apr 15, 2011 5.830 6.040 5.780 5.970 44,505 +0.22(+3.83%)
Apr 14, 2011 5.880 5.880 5.750 5.750 14,205 -0.17(-2.87%)
Apr 13, 2011 5.920 5.920 5.880 5.920 4,862 +0.07(+1.20%)
Apr 12, 2011 5.910 5.960 5.830 5.850 24,158 -0.01(-0.17%)
Apr 11, 2011 5.760 6.140 5.760 5.860 59,694 +0.10(+1.74%)
Apr 08, 2011 5.810 5.850 5.760 5.760 9,478 +0.01(+0.17%)
Apr 07, 2011 5.870 5.870 5.750 5.750 15,790 -0.09(-1.54%)
Apr 06, 2011 5.610 5.939 5.550 5.840 67,857 +0.36(+6.57%)
Apr 05, 2011 5.480 5.521 5.460 5.480 13,436 -0.06(-1.08%)
Apr 04, 2011 5.500 5.600 5.500 5.540 27,525 +0.07(+1.28%)
Apr 01, 2011 5.510 5.530 5.410 5.470 15,274 -0.04(-0.73%)
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%)
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.