Carriage Services (NY: CSV )

55.72 USD -2.38 (-4.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.080 8.140 7.970 8.080 51,506 -0.02(-0.25%)
Jul 30, 2012 8.320 8.320 8.010 8.100 67,083 -0.19(-2.29%)
Jul 27, 2012 7.870 8.300 7.785 8.290 35,588 +0.41(+5.20%)
Jul 26, 2012 7.870 7.910 7.750 7.880 25,287 +0.09(+1.16%)
Jul 25, 2012 8.000 8.000 7.720 7.790 36,445 -0.20(-2.50%)
Jul 24, 2012 8.240 8.240 7.990 7.990 39,647 -0.24(-2.92%)
Jul 23, 2012 8.510 8.510 8.030 8.230 40,761 -0.37(-4.30%)
Jul 20, 2012 8.650 8.770 8.590 8.600 57,801 -0.12(-1.38%)
Jul 19, 2012 8.740 8.770 8.690 8.720 42,643 -0.03(-0.34%)
Jul 18, 2012 8.770 8.770 8.680 8.750 43,015 +0.01(+0.11%)
Jul 17, 2012 8.750 8.770 8.610 8.740 52,851 +0.03(+0.34%)
Jul 16, 2012 8.670 8.790 8.600 8.710 57,182 -0.04(-0.46%)
Jul 13, 2012 8.660 8.870 8.620 8.750 67,344 +0.07(+0.81%)
Jul 12, 2012 8.620 8.700 8.470 8.680 61,485 +0.01(+0.12%)
Jul 11, 2012 8.700 8.740 8.560 8.670 97,922 -0.07(-0.80%)
Jul 10, 2012 8.720 8.750 8.650 8.740 55,468 +0.06(+0.69%)
Jul 09, 2012 8.560 8.740 8.450 8.680 55,692 +0.12(+1.40%)
Jul 06, 2012 8.510 8.590 8.510 8.560 26,334 -0.03(-0.35%)
Jul 05, 2012 8.520 8.590 8.480 8.590 20,743 +0.09(+1.06%)
Jul 03, 2012 8.310 8.550 8.310 8.500 27,447 +0.16(+1.92%)
Jul 02, 2012 8.320 8.390 8.270 8.340 77,866 +0.02(+0.24%)
Jun 29, 2012 8.160 8.440 8.140 8.320 62,042 +0.29(+3.61%)
Jun 28, 2012 8.000 8.100 7.970 8.030 68,430 -0.02(-0.25%)
Jun 27, 2012 8.030 8.050 7.940 8.050 88,744 +0.04(+0.50%)
Jun 26, 2012 7.960 8.050 7.850 8.010 60,414 +0.04(+0.50%)
Jun 25, 2012 8.090 8.180 7.920 7.970 92,900 -0.19(-2.33%)
Jun 22, 2012 8.350 8.590 7.850 8.160 1,857,452 -0.13(-1.57%)
Jun 21, 2012 8.320 8.360 8.170 8.290 99,212 -0.09(-1.07%)
Jun 20, 2012 8.000 8.440 7.890 8.380 96,937 +0.30(+3.71%)
Jun 19, 2012 7.600 8.090 7.511 8.080 117,806 +0.48(+6.32%)
Jun 18, 2012 7.390 7.700 7.380 7.600 78,400 +0.14(+1.88%)
Jun 15, 2012 7.310 7.480 7.200 7.460 43,498 +0.02(+0.27%)
Jun 14, 2012 7.280 7.500 7.160 7.440 42,942 +0.07(+0.95%)
Jun 13, 2012 7.250 7.370 7.150 7.370 26,641 +0.15(+2.08%)
Jun 12, 2012 7.250 7.300 7.210 7.220 29,966 -0.01(-0.14%)
Jun 11, 2012 7.450 7.500 7.150 7.230 31,592 -0.18(-2.43%)
Jun 08, 2012 7.330 7.450 7.290 7.410 31,358 +0.13(+1.79%)
Jun 07, 2012 7.290 7.410 7.230 7.280 14,202 +0.06(+0.83%)
Jun 06, 2012 7.100 7.270 7.100 7.220 4,155 +0.12(+1.69%)
Jun 05, 2012 7.380 7.380 7.100 7.100 19,468 -0.25(-3.40%)
Jun 04, 2012 7.330 7.410 7.238 7.350 29,988 -0.05(-0.68%)
Jun 01, 2012 7.280 7.400 7.080 7.400 62,221 +0.08(+1.09%)
May 31, 2012 7.240 7.400 7.210 7.320 22,436 +0.13(+1.81%)
May 30, 2012 7.300 7.300 7.180 7.190 26,243 -0.11(-1.51%)
May 29, 2012 7.250 7.420 7.250 7.300 10,931 +0.05(+0.69%)
May 25, 2012 7.290 7.350 7.180 7.250 10,250 +0.02(+0.28%)
May 24, 2012 7.210 7.350 7.150 7.230 20,075 -0.01(-0.14%)
May 23, 2012 7.210 7.270 7.150 7.240 31,259 -0.03(-0.41%)
May 22, 2012 7.200 7.340 7.150 7.270 25,796 +0.11(+1.54%)
May 21, 2012 7.260 7.260 7.125 7.160 24,360 -0.10(-1.38%)
May 18, 2012 7.310 7.420 7.170 7.260 26,841 +0.04(+0.55%)
May 17, 2012 7.370 7.370 6.910 7.220 49,208 -0.24(-3.22%)
May 16, 2012 7.520 7.530 7.360 7.460 12,387 -0.09(-1.19%)
May 15, 2012 7.550 7.600 7.510 7.550 9,239 -0.05(-0.66%)
May 14, 2012 7.510 7.600 7.490 7.600 15,976 +0.05(+0.66%)
May 11, 2012 7.570 7.630 7.461 7.550 34,879 -0.02(-0.26%)
May 10, 2012 7.610 7.720 7.510 7.570 35,168 +0.02(+0.26%)
May 09, 2012 7.460 7.580 7.420 7.550 30,002 +0.06(+0.80%)
May 08, 2012 7.500 7.530 7.460 7.490 29,967 +0.00(+0.00%)
May 07, 2012 7.500 7.605 7.460 7.490 29,845 -0.01(-0.13%)
May 04, 2012 7.450 7.590 7.420 7.500 30,674 +0.03(+0.40%)
May 03, 2012 7.540 7.600 7.460 7.470 48,716 -0.04(-0.53%)
May 02, 2012 7.550 7.650 7.500 7.510 102,692 +0.01(+0.13%)
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.