Skip to main content

Carriage Services (NY: CSV )

32.85 -0.31 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.179 5.188 4.930 5.153 94,887 -0.02(-0.33%)
Apr 28, 2005 5.179 5.179 5.153 5.171 16,881 +0.02(+0.33%)
Apr 27, 2005 5.162 5.188 5.153 5.153 49,015 -0.03(-0.66%)
Apr 26, 2005 5.196 5.214 5.153 5.188 20,491 -0.01(-0.17%)
Apr 25, 2005 5.231 5.239 5.153 5.196 66,130 +0.03(+0.67%)
Apr 22, 2005 5.239 5.239 5.145 5.162 29,455 -0.08(-1.48%)
Apr 21, 2005 5.188 5.239 5.136 5.239 62,754 +0.00(+0.00%)
Apr 20, 2005 5.308 5.308 5.136 5.239 75,095 -0.09(-1.61%)
Apr 19, 2005 5.153 5.325 5.153 5.325 126,672 +0.30(+5.98%)
Apr 18, 2005 4.784 5.025 4.741 5.025 81,731 +0.30(+6.36%)
Apr 15, 2005 4.733 4.767 4.724 4.724 51,809 -0.01(-0.18%)
Apr 14, 2005 4.707 4.750 4.707 4.733 62,055 +0.05(+1.10%)
Apr 13, 2005 4.758 4.758 4.681 4.681 61,706 -0.08(-1.62%)
Apr 12, 2005 4.767 4.767 4.690 4.758 54,720 -0.01(-0.18%)
Apr 11, 2005 4.724 4.767 4.724 4.767 37,023 -0.01(-0.18%)
Apr 08, 2005 4.784 4.801 4.767 4.776 94,072 +0.03(+0.72%)
Apr 07, 2005 4.784 4.784 4.724 4.741 122,131 -0.03(-0.54%)
Apr 06, 2005 4.733 4.801 4.733 4.767 58,329 +0.01(+0.18%)
Apr 05, 2005 4.724 4.758 4.724 4.758 60,192 -0.03(-0.54%)
Apr 04, 2005 4.724 4.793 4.724 4.784 47,618 +0.04(+0.91%)
Apr 01, 2005 4.776 4.784 4.724 4.741 47,269 -0.04(-0.90%)
Mar 31, 2005 4.793 4.810 4.750 4.784 41,680 +0.05(+1.09%)
Mar 30, 2005 4.724 4.767 4.690 4.733 22,004 +0.01(+0.18%)
Mar 29, 2005 4.724 4.767 4.724 4.724 29,455 -0.04(-0.90%)
Mar 28, 2005 4.853 4.904 4.664 4.767 143,787 -0.04(-0.89%)
Mar 24, 2005 4.690 4.818 4.690 4.810 59,610 +0.13(+2.75%)
Mar 23, 2005 4.655 4.707 4.638 4.681 43,660 +0.04(+0.93%)
Mar 22, 2005 4.638 4.707 4.595 4.638 53,090 +0.04(+0.93%)
Mar 21, 2005 4.638 4.681 4.509 4.595 42,262 +0.03(+0.75%)
Mar 18, 2005 4.466 4.578 4.466 4.561 115,844 +0.09(+2.12%)
Mar 17, 2005 4.380 4.484 4.380 4.466 173,359 +0.04(+0.97%)
Mar 16, 2005 4.423 4.432 4.346 4.423 31,318 -0.03(-0.58%)
Mar 15, 2005 4.449 4.501 4.380 4.449 50,179 +0.03(+0.78%)
Mar 14, 2005 4.458 4.458 4.389 4.415 9,430 +0.02(+0.39%)
Mar 11, 2005 4.363 4.458 4.320 4.398 30,154 +0.00(+0.00%)
Mar 10, 2005 4.432 4.432 4.380 4.398 23,285 +0.00(+0.00%)
Mar 09, 2005 4.389 4.432 4.380 4.398 29,106 +0.02(+0.39%)
Mar 08, 2005 4.380 4.458 4.337 4.380 34,695 +0.00(+0.00%)
Mar 07, 2005 4.406 4.423 4.295 4.380 56,816 -0.03(-0.58%)
Mar 04, 2005 4.380 4.484 4.355 4.406 43,427 +0.04(+0.98%)
Mar 03, 2005 4.346 4.363 4.337 4.363 19,676 +0.02(+0.40%)
Mar 02, 2005 4.312 4.355 4.303 4.346 45,406 +0.01(+0.20%)
Mar 01, 2005 4.295 4.355 4.295 4.337 103,387 +0.04(+1.00%)
Feb 28, 2005 4.406 4.406 4.174 4.295 170,216 -0.20(-4.40%)
Feb 25, 2005 4.776 4.776 4.252 4.492 139,130 -0.33(-6.77%)
Feb 24, 2005 4.767 4.818 4.750 4.818 36,790 +0.07(+1.45%)
Feb 23, 2005 4.638 4.810 4.595 4.750 74,280 +0.12(+2.60%)
Feb 22, 2005 4.595 4.630 4.552 4.630 48,899 +0.04(+0.94%)
Feb 18, 2005 4.466 4.595 4.441 4.587 29,339 +0.05(+1.14%)
Feb 17, 2005 4.355 4.552 4.355 4.535 38,537 +0.14(+3.13%)
Feb 16, 2005 4.337 4.415 4.337 4.398 23,983 +0.02(+0.57%)
Feb 15, 2005 4.303 4.380 4.303 4.373 22,586 +0.04(+0.81%)
Feb 14, 2005 4.372 4.372 4.303 4.337 37,023 -0.02(-0.39%)
Feb 11, 2005 4.363 4.363 4.329 4.355 20,723 +0.02(+0.40%)
Feb 10, 2005 4.286 4.337 4.260 4.337 28,524 +0.07(+1.61%)
Feb 09, 2005 4.329 4.363 4.260 4.269 33,181 -0.06(-1.39%)
Feb 08, 2005 4.312 4.363 4.295 4.329 22,703 +0.02(+0.40%)
Feb 07, 2005 4.295 4.337 4.277 4.312 34,695 +0.03(+0.60%)
Feb 04, 2005 4.295 4.337 4.226 4.286 95,819 +0.00(+0.00%)
Feb 03, 2005 4.286 4.295 4.252 4.286 67,527 +0.01(+0.20%)
Feb 02, 2005 4.252 4.277 4.209 4.277 25,497 +0.01(+0.20%)
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.