Skip to main content

Carriage Services (NY: CSV )

27.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.088 4.122 4.062 4.062 21,477 -0.05(-1.26%)
Apr 27, 2006 4.096 4.114 4.096 4.114 13,048 -0.01(-0.21%)
Apr 26, 2006 4.096 4.139 4.096 4.122 8,198 +0.02(+0.42%)
Apr 25, 2006 4.096 4.122 4.088 4.105 38,682 +0.01(+0.21%)
Apr 24, 2006 4.122 4.122 4.088 4.096 18,013 -0.05(-1.25%)
Apr 21, 2006 4.079 4.157 4.079 4.148 113,276 +0.03(+0.84%)
Apr 20, 2006 4.105 4.148 4.105 4.114 75,286 -0.03(-0.84%)
Apr 19, 2006 4.070 4.148 4.062 4.148 16,743 +0.06(+1.48%)
Apr 18, 2006 4.079 4.165 4.070 4.088 18,244 -0.01(-0.21%)
Apr 17, 2006 4.027 4.114 3.810 4.096 63,624 +0.03(+0.85%)
Apr 13, 2006 4.114 4.114 4.062 4.062 10,969 -0.03(-0.85%)
Apr 12, 2006 4.088 4.105 4.036 4.096 36,257 -0.02(-0.42%)
Apr 11, 2006 4.140 4.166 4.114 4.114 52,423 -0.04(-1.04%)
Apr 10, 2006 4.192 4.192 4.148 4.157 25,057 -0.03(-0.83%)
Apr 07, 2006 4.192 4.192 4.157 4.192 12,239 +0.02(+0.41%)
Apr 06, 2006 4.192 4.200 4.140 4.174 22,170 +0.02(+0.42%)
Apr 05, 2006 4.148 4.174 4.148 4.157 15,242 -0.02(-0.41%)
Apr 04, 2006 4.166 4.200 4.114 4.174 57,273 +0.01(+0.21%)
Apr 03, 2006 4.122 4.174 4.122 4.166 65,125 +0.01(+0.21%)
Mar 31, 2006 4.148 4.174 4.122 4.157 19,283 +0.01(+0.21%)
Mar 30, 2006 4.183 4.183 4.114 4.148 101,383 -0.03(-0.83%)
Mar 29, 2006 4.157 4.183 4.148 4.183 47,689 +0.01(+0.21%)
Mar 28, 2006 4.192 4.192 4.122 4.174 13,048 -0.02(-0.41%)
Mar 27, 2006 4.131 4.200 4.131 4.192 60,391 +0.03(+0.83%)
Mar 24, 2006 4.114 4.174 4.114 4.157 15,588 +0.00(+0.00%)
Mar 23, 2006 4.131 4.200 4.114 4.157 25,403 -0.02(-0.41%)
Mar 22, 2006 3.984 4.174 3.984 4.174 33,601 +0.01(+0.21%)
Mar 21, 2006 4.114 4.200 4.070 4.166 67,434 +0.03(+0.63%)
Mar 20, 2006 4.200 4.209 4.114 4.140 42,262 -0.06(-1.44%)
Mar 17, 2006 4.200 4.235 4.174 4.200 8,198 -0.02(-0.41%)
Mar 16, 2006 4.183 4.226 4.175 4.218 14,780 -0.02(-0.41%)
Mar 15, 2006 4.244 4.287 4.226 4.235 50,922 -0.01(-0.20%)
Mar 14, 2006 4.287 4.313 4.235 4.244 30,715 -0.08(-1.80%)
Mar 13, 2006 4.261 4.330 4.244 4.321 40,761 -0.03(-0.60%)
Mar 10, 2006 4.244 4.365 4.183 4.347 51,499 +0.10(+2.45%)
Mar 09, 2006 4.330 4.330 4.244 4.244 4,503 -0.05(-1.21%)
Mar 08, 2006 4.244 4.295 4.244 4.295 4,849 -0.03(-0.60%)
Mar 07, 2006 4.278 4.321 4.226 4.321 12,932 +0.01(+0.20%)
Mar 06, 2006 4.356 4.356 4.304 4.313 6,350 -0.04(-0.99%)
Mar 03, 2006 4.330 4.356 4.321 4.356 10,969 +0.03(+0.60%)
Mar 02, 2006 4.252 4.330 4.252 4.330 14,433 +0.06(+1.42%)
Mar 01, 2006 4.269 4.321 4.269 4.269 3,117 -0.03(-0.60%)
Feb 28, 2006 4.321 4.330 4.295 4.295 2,424 -0.03(-0.60%)
Feb 27, 2006 4.321 4.330 4.313 4.321 6,466 -0.01(-0.20%)
Feb 24, 2006 4.261 4.330 4.261 4.330 8,082 +0.03(+0.81%)
Feb 23, 2006 4.321 4.330 4.295 4.295 24,710 -0.01(-0.20%)
Feb 22, 2006 4.304 4.339 4.287 4.304 62,238 -0.02(-0.40%)
Feb 21, 2006 4.313 4.321 4.270 4.321 7,043 +0.01(+0.20%)
Feb 17, 2006 4.365 4.373 4.313 4.313 14,780 -0.02(-0.40%)
Feb 16, 2006 4.330 4.339 4.321 4.330 55,541 +0.00(+0.00%)
Feb 15, 2006 4.330 4.373 4.321 4.330 184,406 +0.01(+0.20%)
Feb 14, 2006 4.252 4.321 4.252 4.321 1,385 +0.05(+1.21%)
Feb 13, 2006 4.261 4.321 4.261 4.269 6,581 -0.06(-1.40%)
Feb 10, 2006 4.339 4.339 4.270 4.330 5,311 -0.04(-0.99%)
Feb 09, 2006 4.252 4.373 4.244 4.373 44,109 +0.14(+3.27%)
Feb 08, 2006 4.174 4.235 4.157 4.235 12,008 +0.03(+0.62%)
Feb 07, 2006 4.200 4.244 4.166 4.209 28,867 +0.00(+0.00%)
Feb 06, 2006 4.261 4.261 4.209 4.209 4,503 +0.00(+0.00%)
Feb 03, 2006 4.235 4.261 4.200 4.209 3,926 -0.06(-1.42%)
Feb 02, 2006 4.269 4.321 4.269 4.269 9,930 +0.00(+0.00%)
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.