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 (%)
Mar 30, 2007 6.975 6.984 6.846 6.975 77,010 +0.00(+0.00%)
Mar 29, 2007 6.993 7.027 6.915 6.975 84,896 -0.02(-0.25%)
Mar 28, 2007 7.027 7.118 6.993 6.993 106,005 -0.05(-0.73%)
Mar 27, 2007 7.182 7.200 7.044 7.044 78,402 -0.09(-1.33%)
Mar 26, 2007 7.070 7.200 7.036 7.139 135,231 +0.16(+2.22%)
Mar 23, 2007 6.898 7.113 6.898 6.984 125,141 +0.09(+1.25%)
Mar 22, 2007 7.139 7.139 6.881 6.898 223,724 -0.25(-3.50%)
Mar 21, 2007 6.786 7.217 6.786 7.148 172,113 +0.34(+4.94%)
Mar 20, 2007 6.777 6.863 6.734 6.812 81,881 +0.03(+0.51%)
Mar 19, 2007 6.725 6.855 6.708 6.777 156,804 +0.14(+2.08%)
Mar 16, 2007 6.682 6.880 6.613 6.639 227,899 -0.04(-0.65%)
Mar 15, 2007 6.656 6.691 6.599 6.682 161,327 +0.03(+0.41%)
Mar 14, 2007 6.691 6.725 6.510 6.655 109,948 -0.04(-0.54%)
Mar 13, 2007 6.691 6.708 6.527 6.691 204,355 +0.00(+0.00%)
Mar 12, 2007 6.424 6.820 6.294 6.691 217,809 +0.41(+6.45%)
Mar 09, 2007 6.208 6.380 5.872 6.286 233,930 +0.09(+1.39%)
Mar 08, 2007 6.191 6.242 5.734 6.199 157,384 -0.11(-1.78%)
Mar 07, 2007 6.355 6.372 6.251 6.311 30,270 -0.03(-0.41%)
Mar 06, 2007 6.441 6.441 6.293 6.337 80,837 +0.03(+0.41%)
Mar 05, 2007 6.303 6.415 6.165 6.311 88,260 -0.02(-0.27%)
Mar 02, 2007 6.234 6.406 6.208 6.329 99,278 +0.03(+0.55%)
Mar 01, 2007 6.148 6.467 5.854 6.294 307,055 +0.25(+4.14%)
Feb 28, 2007 5.794 6.225 5.604 6.044 121,894 +0.10(+1.74%)
Feb 27, 2007 6.174 6.251 5.682 5.941 269,652 -0.34(-5.49%)
Feb 26, 2007 6.277 6.286 6.191 6.286 146,250 +0.01(+0.14%)
Feb 23, 2007 6.277 6.277 6.122 6.277 130,592 +0.08(+1.25%)
Feb 22, 2007 6.277 6.294 6.174 6.199 196,585 +0.00(+0.00%)
Feb 21, 2007 5.820 6.294 5.811 6.199 641,830 +0.40(+6.83%)
Feb 20, 2007 5.811 5.820 5.751 5.803 69,587 +0.04(+0.75%)
Feb 16, 2007 5.811 5.829 5.734 5.760 233,466 -0.02(-0.30%)
Feb 15, 2007 5.596 5.863 5.596 5.777 508,105 +0.21(+3.72%)
Feb 14, 2007 5.553 5.579 5.329 5.570 86,949 +0.05(+0.94%)
Feb 13, 2007 5.510 5.553 5.423 5.518 101,812 +0.01(+0.16%)
Feb 12, 2007 5.294 5.510 5.285 5.510 286,934 +0.27(+5.10%)
Feb 09, 2007 4.742 5.363 4.742 5.242 684,858 +0.63(+13.64%)
Feb 08, 2007 4.613 4.647 4.570 4.613 46,391 -0.03(-0.56%)
Feb 07, 2007 4.578 4.656 4.578 4.639 29,574 +0.02(+0.37%)
Feb 06, 2007 4.647 4.656 4.622 4.622 25,863 -0.03(-0.56%)
Feb 05, 2007 4.647 4.656 4.630 4.647 5,219 -0.01(-0.19%)
Feb 02, 2007 4.630 4.656 4.613 4.656 12,525 +0.00(+0.00%)
Feb 01, 2007 4.613 4.665 4.613 4.656 37,461 +0.00(+0.00%)
Jan 31, 2007 4.716 4.794 4.656 4.656 87,448 -0.11(-2.35%)
Jan 30, 2007 4.742 4.768 4.708 4.768 22,847 +0.03(+0.55%)
Jan 29, 2007 4.742 4.759 4.699 4.742 30,502 +0.00(+0.00%)
Jan 26, 2007 4.673 4.751 4.673 4.742 53,118 +0.04(+0.92%)
Jan 25, 2007 4.734 4.734 4.647 4.699 43,144 +0.04(+0.93%)
Jan 24, 2007 4.751 4.785 4.587 4.656 29,110 -0.09(-1.82%)
Jan 23, 2007 4.768 4.777 4.690 4.742 35,489 +0.09(+1.85%)
Jan 22, 2007 4.699 4.716 4.613 4.656 343,067 +0.01(+0.19%)
Jan 19, 2007 4.716 4.725 4.527 4.647 74,574 -0.09(-2.00%)
Jan 18, 2007 4.699 4.785 4.699 4.742 101,366 +0.04(+0.92%)
Jan 17, 2007 4.509 4.889 4.509 4.699 148,917 +0.20(+4.41%)
Jan 16, 2007 4.544 4.613 4.415 4.501 16,237 +0.02(+0.38%)
Jan 12, 2007 4.466 4.484 4.466 4.484 31,082 +0.00(+0.00%)
Jan 11, 2007 4.466 4.690 4.466 4.484 114,471 -0.04(-0.95%)
Jan 10, 2007 4.699 4.725 4.440 4.527 196,353 -0.17(-3.67%)
Jan 09, 2007 4.423 4.734 4.406 4.699 81,069 +0.25(+5.62%)
Jan 08, 2007 4.397 4.458 4.389 4.449 39,085 +0.05(+1.18%)
Jan 05, 2007 4.389 4.397 4.354 4.397 55,090 +0.01(+0.20%)
Jan 04, 2007 4.389 4.397 4.363 4.389 118,067 +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.