Carriage Services (NY: CSV )

39.34 -0.47 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.600 5.700 5.510 5.600 50,735 +0.00(+0.00%)
Dec 29, 2011 5.720 5.760 5.550 5.600 20,735 -0.08(-1.41%)
Dec 28, 2011 5.660 5.730 5.550 5.680 16,466 -0.02(-0.35%)
Dec 27, 2011 5.570 5.710 5.570 5.700 17,041 +0.04(+0.71%)
Dec 23, 2011 5.750 5.770 5.660 5.660 10,982 -0.25(-4.23%)
Dec 21, 2011 5.780 5.940 5.780 5.910 10,685 +0.08(+1.46%)
Dec 20, 2011 5.870 5.920 5.580 5.825 25,547 -0.05(-0.94%)
Dec 19, 2011 5.680 5.880 5.650 5.880 33,724 +0.25(+4.44%)
Dec 16, 2011 5.500 5.860 5.500 5.630 48,266 +0.07(+1.26%)
Dec 15, 2011 5.490 5.820 5.120 5.560 44,744 +0.08(+1.46%)
Dec 14, 2011 5.400 5.540 5.400 5.480 34,760 +0.08(+1.48%)
Dec 13, 2011 5.400 5.450 5.400 5.400 8,422 -0.05(-0.92%)
Dec 12, 2011 5.540 5.560 5.450 5.450 8,470 -0.08(-1.54%)
Dec 09, 2011 5.550 5.590 5.500 5.535 5,271 +0.04(+0.64%)
Dec 08, 2011 5.630 5.680 5.500 5.500 10,413 -0.14(-2.48%)
Dec 07, 2011 5.550 5.680 5.550 5.640 8,880 +0.05(+0.89%)
Dec 06, 2011 5.680 5.700 5.590 5.590 10,701 -0.11(-1.93%)
Dec 05, 2011 5.760 5.760 5.600 5.700 17,429 -0.05(-0.87%)
Dec 02, 2011 5.850 5.900 5.750 5.750 40,710 -0.07(-1.20%)
Dec 01, 2011 5.860 5.860 5.780 5.820 18,308 -0.01(-0.17%)
Nov 30, 2011 6.020 6.040 5.810 5.830 26,038 -0.09(-1.52%)
Nov 29, 2011 5.850 5.950 5.850 5.920 10,438 +0.12(+2.07%)
Nov 28, 2011 5.680 5.890 5.670 5.800 15,453 +0.12(+2.11%)
Nov 25, 2011 5.786 5.786 5.680 5.680 900 -0.09(-1.56%)
Nov 23, 2011 5.800 5.800 5.730 5.770 20,946 -0.04(-0.69%)
Nov 22, 2011 5.700 5.890 5.700 5.810 20,904 +0.06(+1.04%)
Nov 21, 2011 5.650 5.840 5.611 5.750 48,154 +0.00(+0.00%)
Nov 18, 2011 5.910 5.910 5.750 5.750 21,721 -0.05(-0.86%)
Nov 17, 2011 5.780 5.920 5.730 5.800 37,603 +0.06(+1.05%)
Nov 16, 2011 5.600 5.750 5.600 5.740 12,394 +0.05(+0.88%)
Nov 15, 2011 5.720 5.800 5.640 5.690 21,533 -0.09(-1.56%)
Nov 14, 2011 5.840 5.850 5.710 5.780 17,848 -0.07(-1.20%)
Nov 11, 2011 5.840 5.960 5.700 5.850 11,953 +0.10(+1.74%)
Nov 10, 2011 5.780 5.880 5.700 5.750 28,078 -0.05(-0.86%)
Nov 09, 2011 5.700 5.814 5.700 5.800 9,754 -0.03(-0.51%)
Nov 08, 2011 5.930 6.000 5.730 5.830 45,307 -0.09(-1.52%)
Nov 07, 2011 5.900 6.050 5.900 5.920 4,829 -0.07(-1.17%)
Nov 04, 2011 5.990 6.020 5.890 5.990 63,701 +0.00(+0.00%)
Nov 03, 2011 5.990 6.150 5.810 5.990 21,414 +0.00(+0.00%)
Nov 02, 2011 6.070 6.080 5.960 5.990 3,621 -0.09(-1.48%)
Nov 01, 2011 5.880 6.080 5.810 6.080 25,524 +0.12(+2.01%)
Oct 31, 2011 5.980 6.020 5.640 5.960 26,357 -0.17(-2.76%)
Oct 28, 2011 6.120 6.160 6.083 6.129 9,937 +0.05(+0.81%)
Oct 27, 2011 6.200 6.300 6.035 6.080 27,909 +0.02(+0.33%)
Oct 26, 2011 6.100 6.120 6.010 6.060 32,539 -0.00(-0.00%)
Oct 25, 2011 6.100 6.100 6.023 6.060 8,994 -0.05(-0.82%)
Oct 24, 2011 6.130 6.143 6.010 6.110 4,939 -0.02(-0.33%)
Oct 21, 2011 6.040 6.140 6.040 6.130 9,599 +0.09(+1.49%)
Oct 20, 2011 6.040 6.064 6.000 6.040 3,951 +0.03(+0.50%)
Oct 19, 2011 6.000 6.040 5.990 6.010 7,592 +0.01(+0.17%)
Oct 18, 2011 5.990 6.110 5.975 6.000 13,484 -0.03(-0.50%)
Oct 17, 2011 6.020 6.100 6.000 6.030 16,857 -0.07(-1.15%)
Oct 14, 2011 6.270 6.330 6.090 6.100 25,594 -0.10(-1.61%)
Oct 13, 2011 6.184 6.240 6.110 6.200 23,216 +0.08(+1.31%)
Oct 12, 2011 6.000 6.200 6.000 6.120 18,789 +0.07(+1.16%)
Oct 11, 2011 5.920 6.050 5.920 6.050 20,115 +0.02(+0.33%)
Oct 10, 2011 6.000 6.200 5.995 6.030 12,306 +0.06(+1.01%)
Oct 07, 2011 5.950 6.000 5.810 5.970 16,663 -0.02(-0.33%)
Oct 06, 2011 5.940 6.010 5.900 5.990 44,653 +0.05(+0.84%)
Oct 05, 2011 5.630 5.990 5.630 5.940 16,879 +0.32(+5.69%)
Oct 04, 2011 5.660 5.660 5.410 5.620 50,046 -0.06(-1.06%)
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.