Skip to main content

Carriage Services (NY: CSV )

27.04 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.936 3.092 2.927 3.092 92,806 +0.22(+7.53%)
Jun 29, 2009 2.650 2.893 2.615 2.875 75,402 +0.16(+6.07%)
Jun 26, 2009 2.728 2.789 2.581 2.711 26,211 -0.08(-2.80%)
Jun 25, 2009 2.815 2.875 2.789 2.789 31,135 -0.07(-2.42%)
Jun 24, 2009 2.823 2.901 2.815 2.858 15,371 +0.02(+0.61%)
Jun 23, 2009 2.849 2.996 2.780 2.841 45,272 -0.03(-1.20%)
Jun 22, 2009 3.126 3.152 2.607 2.875 101,775 -0.36(-10.99%)
Jun 19, 2009 3.178 3.282 3.178 3.230 11,690 +0.10(+3.04%)
Jun 18, 2009 3.109 3.256 3.109 3.135 10,045 -0.03(-0.82%)
Jun 17, 2009 3.092 3.204 3.074 3.161 23,498 +0.01(+0.27%)
Jun 16, 2009 3.204 3.204 3.135 3.152 18,498 -0.05(-1.62%)
Jun 15, 2009 3.204 3.204 3.040 3.204 35,538 +0.02(+0.54%)
Jun 12, 2009 3.377 3.438 3.126 3.187 42,530 -0.21(-6.12%)
Jun 11, 2009 3.300 3.395 3.248 3.395 31,292 +0.15(+4.53%)
Jun 10, 2009 3.196 3.282 3.144 3.248 21,251 +0.05(+1.63%)
Jun 09, 2009 3.274 3.274 3.066 3.196 83,265 -0.10(-3.15%)
Jun 08, 2009 3.412 3.412 3.256 3.300 51,333 -0.17(-4.99%)
Jun 05, 2009 3.551 3.551 3.395 3.473 29,382 -0.02(-0.50%)
Jun 04, 2009 3.352 3.559 3.352 3.490 61,765 +0.10(+2.81%)
Jun 03, 2009 3.239 3.403 3.239 3.395 30,399 +0.08(+2.35%)
Jun 02, 2009 3.152 3.317 2.979 3.317 64,709 +0.10(+2.96%)
Jun 01, 2009 3.152 3.222 3.109 3.222 44,218 +0.08(+2.48%)
May 29, 2009 2.780 3.144 2.780 3.144 185,977 +0.29(+10.33%)
May 28, 2009 2.849 2.936 2.832 2.849 25,634 +0.02(+0.61%)
May 27, 2009 2.823 2.927 2.823 2.832 19,860 -0.02(-0.61%)
May 26, 2009 2.771 2.942 2.771 2.849 18,475 +0.00(+0.00%)
May 22, 2009 2.771 2.988 2.771 2.849 25,773 +0.04(+1.54%)
May 21, 2009 2.910 3.100 2.797 2.806 96,204 -0.16(-5.26%)
May 20, 2009 2.823 2.962 2.771 2.962 51,673 +0.10(+3.64%)
May 19, 2009 2.849 2.901 2.815 2.858 74,189 +0.00(+0.00%)
May 18, 2009 2.858 2.893 2.806 2.858 67,504 -0.03(-1.20%)
May 15, 2009 2.918 2.944 2.659 2.893 66,430 -0.07(-2.34%)
May 14, 2009 2.797 2.962 2.771 2.962 25,803 +0.16(+5.88%)
May 13, 2009 2.918 2.918 2.754 2.797 43,194 -0.10(-3.58%)
May 12, 2009 2.789 2.945 2.745 2.901 128,679 +0.16(+6.01%)
May 11, 2009 2.815 2.815 2.598 2.737 62,900 -0.15(-5.11%)
May 08, 2009 2.737 2.936 2.667 2.884 164,112 +0.11(+4.06%)
May 07, 2009 2.918 2.918 2.555 2.771 289,348 -0.15(-5.04%)
May 06, 2009 2.520 2.918 2.520 2.918 122,192 +0.11(+4.01%)
May 05, 2009 2.546 2.806 2.546 2.806 90,502 +0.20(+7.64%)
May 04, 2009 2.641 2.641 2.607 2.607 116,179 -0.08(-2.90%)
May 01, 2009 2.338 2.840 2.304 2.685 176,066 +0.41(+17.87%)
Apr 30, 2009 2.122 2.399 2.122 2.278 82,013 +0.14(+6.48%)
Apr 29, 2009 2.200 2.304 2.096 2.139 167,836 -0.03(-1.20%)
Apr 28, 2009 1.983 2.182 1.983 2.165 135,528 +0.20(+10.13%)
Apr 27, 2009 1.862 2.078 1.862 1.966 127,278 +0.06(+3.18%)
Apr 24, 2009 1.819 2.026 1.819 1.905 93,904 +0.05(+2.80%)
Apr 23, 2009 1.836 1.879 1.819 1.853 43,900 +0.08(+4.39%)
Apr 22, 2009 1.784 1.871 1.671 1.775 66,257 +0.03(+1.49%)
Apr 21, 2009 1.645 1.897 1.645 1.749 137,134 -0.02(-0.98%)
Apr 20, 2009 1.567 1.767 1.559 1.767 39,077 +0.12(+7.37%)
Apr 17, 2009 1.663 1.775 1.645 1.645 94,240 -0.03(-1.55%)
Apr 16, 2009 1.697 1.777 1.663 1.671 197,819 -0.03(-1.53%)
Apr 15, 2009 1.472 1.697 1.472 1.697 64,028 +0.17(+11.36%)
Apr 14, 2009 1.559 1.619 1.490 1.524 79,970 -0.08(-4.86%)
Apr 13, 2009 1.438 1.619 1.438 1.602 88,715 +0.17(+12.12%)
Apr 09, 2009 1.377 1.498 1.377 1.429 52,798 +0.03(+1.85%)
Apr 08, 2009 1.394 1.481 1.394 1.403 31,962 +0.00(+0.00%)
Apr 07, 2009 1.386 1.472 1.377 1.403 59,520 +0.02(+1.25%)
Apr 06, 2009 1.412 1.438 1.368 1.386 74,392 +0.01(+0.63%)
Apr 03, 2009 1.412 1.412 1.342 1.377 26,269 -0.04(-3.05%)
Apr 02, 2009 1.472 1.516 1.386 1.420 64,782 +0.04(+3.14%)
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.