Skip to main content

Carriage Services (NY: CSV )

27.04 +0.03 (+0.11%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.400 6.542 6.374 6.471 25,378 +0.11(+1.81%)
May 30, 2012 6.454 6.454 6.347 6.356 29,685 -0.10(-1.51%)
May 29, 2012 6.409 6.560 6.409 6.454 12,364 +0.04(+0.69%)
May 25, 2012 6.445 6.498 6.347 6.409 11,594 +0.02(+0.28%)
May 24, 2012 6.374 6.498 6.321 6.392 22,708 -0.01(-0.14%)
May 23, 2012 6.374 6.427 6.321 6.400 35,359 -0.03(-0.41%)
May 22, 2012 6.365 6.489 6.321 6.427 29,179 +0.10(+1.54%)
May 21, 2012 6.418 6.418 6.299 6.330 27,555 -0.09(-1.38%)
May 18, 2012 6.462 6.560 6.339 6.418 30,361 +0.04(+0.55%)
May 17, 2012 6.515 6.515 6.109 6.383 55,662 -0.21(-3.22%)
May 16, 2012 6.648 6.657 6.507 6.595 14,011 -0.08(-1.19%)
May 15, 2012 6.675 6.719 6.639 6.675 10,450 -0.04(-0.66%)
May 14, 2012 6.639 6.719 6.622 6.719 18,071 +0.04(+0.66%)
May 11, 2012 6.692 6.745 6.596 6.675 39,453 +0.00(+0.07%)
May 10, 2012 6.705 6.802 6.617 6.670 39,912 +0.02(+0.27%)
May 09, 2012 6.573 6.679 6.538 6.652 34,049 +0.05(+0.80%)
May 08, 2012 6.608 6.635 6.573 6.600 34,009 +0.00(+0.00%)
May 07, 2012 6.608 6.701 6.573 6.600 33,871 -0.01(-0.13%)
May 04, 2012 6.564 6.688 6.538 6.608 34,812 +0.03(+0.40%)
May 03, 2012 6.644 6.697 6.573 6.582 55,288 -0.04(-0.53%)
May 02, 2012 6.652 6.741 6.608 6.617 116,546 +0.01(+0.13%)
May 01, 2012 6.608 6.626 6.582 6.608 41,067 +0.00(+0.00%)
Apr 30, 2012 6.564 6.608 6.556 6.608 27,968 +0.06(+0.94%)
Apr 27, 2012 6.652 6.679 6.520 6.547 62,970 -0.06(-0.93%)
Apr 26, 2012 6.723 6.732 6.564 6.608 35,044 -0.09(-1.32%)
Apr 25, 2012 6.617 6.838 6.534 6.697 77,305 +0.07(+1.06%)
Apr 24, 2012 6.520 6.626 6.520 6.626 36,805 +0.09(+1.35%)
Apr 23, 2012 6.617 6.617 6.529 6.538 22,017 -0.08(-1.20%)
Apr 20, 2012 6.608 6.644 6.573 6.617 21,361 +0.01(+0.13%)
Apr 19, 2012 6.564 6.608 6.470 6.608 42,382 +0.00(+0.00%)
Apr 18, 2012 6.582 6.608 6.512 6.608 31,203 +0.03(+0.40%)
Apr 17, 2012 6.485 6.608 6.467 6.582 35,849 +0.03(+0.40%)
Apr 16, 2012 6.485 6.564 6.468 6.556 29,104 +0.04(+0.68%)
Apr 13, 2012 6.485 6.547 6.476 6.512 35,522 -0.02(-0.27%)
Apr 12, 2012 6.512 6.582 6.379 6.529 53,336 -0.03(-0.40%)
Apr 11, 2012 6.371 6.573 6.344 6.556 28,372 +0.17(+2.62%)
Apr 10, 2012 6.476 6.582 6.300 6.388 31,166 -0.13(-2.03%)
Apr 09, 2012 6.538 6.573 6.406 6.520 19,579 -0.09(-1.33%)
Apr 05, 2012 6.547 6.608 6.520 6.608 16,408 +0.00(+0.00%)
Apr 04, 2012 6.520 6.608 6.300 6.608 49,996 +0.02(+0.27%)
Apr 03, 2012 6.600 6.608 6.520 6.591 33,129 +0.02(+0.27%)
Apr 02, 2012 6.617 6.670 6.547 6.573 39,666 -0.08(-1.19%)
Mar 30, 2012 6.688 6.688 6.540 6.652 29,562 +0.04(+0.53%)
Mar 29, 2012 6.459 6.669 6.423 6.617 64,618 +0.19(+3.02%)
Mar 28, 2012 6.406 6.512 6.256 6.423 57,978 +0.01(+0.14%)
Mar 27, 2012 6.485 6.564 6.256 6.415 111,403 -0.02(-0.27%)
Mar 26, 2012 5.983 6.494 5.965 6.432 54,773 +0.48(+7.99%)
Mar 23, 2012 5.754 5.983 5.648 5.956 55,280 +0.17(+2.89%)
Mar 22, 2012 5.586 5.789 5.586 5.789 40,810 +0.24(+4.29%)
Mar 21, 2012 5.463 5.586 5.437 5.551 65,496 +0.09(+1.61%)
Mar 20, 2012 5.304 5.463 5.287 5.463 44,496 +0.15(+2.82%)
Mar 19, 2012 5.287 5.402 5.287 5.313 43,269 +0.00(+0.00%)
Mar 16, 2012 5.375 5.410 5.313 5.313 39,277 -0.09(-1.63%)
Mar 15, 2012 5.392 5.437 5.340 5.401 39,477 -0.02(-0.33%)
Mar 14, 2012 5.437 5.437 5.384 5.419 28,739 -0.01(-0.16%)
Mar 13, 2012 5.331 5.472 5.331 5.428 48,405 +0.08(+1.48%)
Mar 12, 2012 5.287 5.401 5.269 5.348 35,696 +0.10(+1.85%)
Mar 09, 2012 5.252 5.410 5.243 5.252 80,199 +0.00(+0.00%)
Mar 08, 2012 5.278 5.287 5.199 5.252 35,257 +0.01(+0.17%)
Mar 07, 2012 5.190 5.260 5.163 5.243 28,514 +0.09(+1.71%)
Mar 06, 2012 5.137 5.217 5.137 5.155 100,938 -0.08(-1.52%)
Mar 05, 2012 5.181 5.269 5.155 5.234 67,728 +0.02(+0.34%)
Mar 02, 2012 5.163 5.243 5.155 5.216 65,222 +0.03(+0.51%)
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.