Skip to main content

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.182 5.208 5.173 5.208 16,121 +0.02(+0.33%)
Oct 28, 2005 5.191 5.199 5.173 5.191 9,510 -0.01(-0.17%)
Oct 27, 2005 5.242 5.242 5.173 5.199 15,773 +0.02(+0.33%)
Oct 26, 2005 5.139 5.199 5.139 5.182 45,811 +0.04(+0.84%)
Oct 25, 2005 5.173 5.173 5.010 5.139 38,969 -0.03(-0.67%)
Oct 24, 2005 5.216 5.242 5.134 5.173 22,384 -0.07(-1.32%)
Oct 21, 2005 5.216 5.260 5.208 5.242 29,226 -0.02(-0.33%)
Oct 20, 2005 5.389 5.389 5.260 5.260 48,827 -0.12(-2.24%)
Oct 19, 2005 5.372 5.389 5.294 5.380 16,585 +0.05(+0.97%)
Oct 18, 2005 5.311 5.363 5.303 5.329 18,208 +0.01(+0.16%)
Oct 17, 2005 5.277 5.363 5.277 5.320 10,554 +0.00(+0.00%)
Oct 14, 2005 5.277 5.337 5.242 5.320 9,162 +0.03(+0.49%)
Oct 13, 2005 5.303 5.311 5.225 5.294 12,409 -0.01(-0.16%)
Oct 12, 2005 5.329 5.380 5.268 5.303 38,273 -0.04(-0.81%)
Oct 11, 2005 5.380 5.389 5.346 5.346 22,847 +0.00(+0.00%)
Oct 10, 2005 5.346 5.380 5.346 5.346 5,335 -0.04(-0.80%)
Oct 07, 2005 5.389 5.406 5.372 5.389 27,603 +0.00(+0.00%)
Oct 06, 2005 5.406 5.406 5.337 5.389 52,190 +0.03(+0.48%)
Oct 05, 2005 5.311 5.363 5.285 5.363 24,819 +0.01(+0.16%)
Oct 04, 2005 5.346 5.354 5.260 5.354 26,095 -0.04(-0.80%)
Oct 03, 2005 5.441 5.441 5.182 5.398 49,755 -0.07(-1.26%)
Sep 30, 2005 5.441 5.510 5.389 5.466 23,775 +0.03(+0.48%)
Sep 29, 2005 5.389 5.466 5.346 5.441 25,399 +0.05(+0.96%)
Sep 28, 2005 5.527 5.535 5.389 5.389 22,500 -0.14(-2.50%)
Sep 27, 2005 5.518 5.527 5.510 5.527 7,190 +0.01(+0.16%)
Sep 26, 2005 5.501 5.518 5.432 5.518 14,265 +0.01(+0.16%)
Sep 23, 2005 5.510 5.527 5.475 5.510 7,422 -0.02(-0.31%)
Sep 22, 2005 5.501 5.527 5.484 5.527 15,657 +0.03(+0.47%)
Sep 21, 2005 5.501 5.544 5.475 5.501 57,873 +0.01(+0.16%)
Sep 20, 2005 5.535 5.535 5.322 5.492 67,152 -0.02(-0.31%)
Sep 19, 2005 5.475 5.561 5.432 5.510 43,028 -0.21(-3.62%)
Sep 16, 2005 5.803 5.803 5.699 5.717 14,613 -0.06(-1.04%)
Sep 15, 2005 5.760 5.803 5.648 5.777 24,587 +0.03(+0.60%)
Sep 14, 2005 5.751 5.794 5.717 5.742 12,409 -0.02(-0.30%)
Sep 13, 2005 5.708 5.820 5.708 5.760 15,193 +0.05(+0.91%)
Sep 12, 2005 5.673 5.811 5.648 5.708 12,061 +0.03(+0.61%)
Sep 09, 2005 5.673 5.777 5.622 5.673 33,054 +0.00(+0.00%)
Sep 08, 2005 5.458 5.794 5.458 5.673 36,881 +0.16(+2.81%)
Sep 07, 2005 5.518 5.518 5.484 5.518 8,002 +0.00(+0.00%)
Sep 06, 2005 5.475 5.518 5.363 5.518 24,007 +0.10(+1.91%)
Sep 02, 2005 5.415 5.475 5.346 5.415 8,118 -0.03(-0.48%)
Sep 01, 2005 5.389 5.510 5.389 5.441 10,786 +0.05(+0.96%)
Aug 31, 2005 5.303 5.432 5.268 5.389 32,822 +0.00(+0.00%)
Aug 30, 2005 5.303 5.510 5.303 5.389 30,386 +0.06(+1.13%)
Aug 29, 2005 5.285 5.329 5.216 5.329 43,956 +0.03(+0.49%)
Aug 26, 2005 5.303 5.415 5.260 5.303 44,072 -0.02(-0.32%)
Aug 25, 2005 5.380 5.423 5.268 5.320 40,708 -0.15(-2.68%)
Aug 24, 2005 5.484 5.484 5.389 5.466 33,981 -0.09(-1.55%)
Aug 23, 2005 5.544 5.587 5.492 5.553 13,453 -0.05(-0.92%)
Aug 22, 2005 5.561 5.622 5.518 5.604 18,092 +0.00(+0.00%)
Aug 19, 2005 5.630 5.639 5.587 5.604 19,832 -0.01(-0.15%)
Aug 18, 2005 5.561 5.648 5.518 5.613 44,420 +0.04(+0.77%)
Aug 17, 2005 5.466 5.570 5.441 5.570 17,628 +0.09(+1.57%)
Aug 16, 2005 5.432 5.518 5.389 5.484 30,270 +0.03(+0.47%)
Aug 15, 2005 5.604 5.604 5.389 5.458 51,842 -0.18(-3.21%)
Aug 12, 2005 5.604 5.639 5.604 5.639 19,832 +0.03(+0.62%)
Aug 11, 2005 5.604 5.639 5.561 5.604 24,239 +0.00(+0.00%)
Aug 10, 2005 5.604 5.622 5.527 5.604 30,850 +0.01(+0.15%)
Aug 09, 2005 5.535 5.604 5.501 5.596 9,974 +0.08(+1.41%)
Aug 08, 2005 5.432 5.596 5.354 5.518 17,744 -0.09(-1.54%)
Aug 05, 2005 5.518 5.656 5.518 5.604 21,224 +0.11(+2.04%)
Aug 04, 2005 5.475 5.518 5.441 5.492 9,626 -0.02(-0.31%)
Aug 03, 2005 5.458 5.518 5.458 5.510 4,059 +0.02(+0.35%)
Aug 02, 2005 5.501 5.518 5.466 5.491 18,324 -0.01(-0.19%)
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.