Skip to main content

Carriage Services (NY: CSV )

32.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.176 6.347 6.098 6.201 19,593 +0.03(+0.42%)
May 29, 2008 6.012 6.261 5.978 6.176 28,965 +0.15(+2.57%)
May 28, 2008 6.218 6.270 6.021 6.021 52,217 -0.20(-3.18%)
May 27, 2008 6.012 6.485 5.969 6.218 72,638 +0.15(+2.55%)
May 26, 2008 6.141 6.184 6.021 6.064 0 +0.00(+0.00%)
May 23, 2008 6.141 6.184 6.021 6.064 21,020 -0.09(-1.53%)
May 22, 2008 6.184 6.261 6.141 6.158 18,273 +0.03(+0.56%)
May 21, 2008 6.339 6.425 6.107 6.124 54,675 -0.13(-2.06%)
May 20, 2008 6.253 6.519 6.227 6.253 39,989 -0.01(-0.14%)
May 19, 2008 6.399 6.399 6.227 6.261 44,603 -0.27(-4.08%)
May 16, 2008 6.699 6.699 6.450 6.528 44,527 -0.10(-1.55%)
May 15, 2008 6.871 6.871 6.571 6.631 90,236 -0.26(-3.74%)
May 14, 2008 6.442 6.914 6.442 6.888 82,948 +0.43(+6.65%)
May 13, 2008 6.382 6.468 6.193 6.459 57,439 +0.03(+0.40%)
May 12, 2008 6.871 6.871 6.184 6.433 82,900 -0.55(-7.87%)
May 09, 2008 7.043 7.077 6.699 6.983 33,849 -0.15(-2.05%)
May 08, 2008 6.940 7.129 6.846 7.129 61,864 +0.19(+2.72%)
May 07, 2008 7.206 7.284 6.914 6.940 40,924 -0.30(-4.15%)
May 06, 2008 6.785 7.241 6.562 7.241 41,215 +0.45(+6.57%)
May 05, 2008 6.742 6.957 6.742 6.794 22,237 -0.08(-1.12%)
May 02, 2008 7.129 7.129 6.742 6.871 48,724 -0.34(-4.76%)
May 01, 2008 6.846 7.215 6.846 7.215 26,178 +0.09(+1.20%)
Apr 30, 2008 7.172 7.284 7.095 7.129 6,051 -0.12(-1.66%)
Apr 29, 2008 7.438 7.438 7.180 7.249 26,130 -0.27(-3.54%)
Apr 28, 2008 7.318 7.533 7.318 7.515 10,290 +0.16(+2.22%)
Apr 25, 2008 7.369 7.490 7.232 7.352 40,400 -0.15(-1.95%)
Apr 24, 2008 7.412 7.558 7.412 7.498 9,663 -0.03(-0.46%)
Apr 23, 2008 7.473 7.945 7.387 7.533 101,058 +0.04(+0.57%)
Apr 22, 2008 7.292 7.507 7.266 7.490 26,428 +0.21(+2.95%)
Apr 21, 2008 7.129 7.473 7.129 7.275 68,808 +0.07(+0.95%)
Apr 18, 2008 7.438 7.498 7.206 7.206 20,728 -0.27(-3.67%)
Apr 17, 2008 7.567 7.661 7.378 7.481 32,559 -0.09(-1.14%)
Apr 16, 2008 7.284 7.679 7.284 7.567 60,176 +0.27(+3.65%)
Apr 15, 2008 7.026 7.361 7.026 7.301 61,363 +0.27(+3.91%)
Apr 14, 2008 6.931 7.232 6.931 7.026 38,188 +0.09(+1.24%)
Apr 11, 2008 6.906 6.974 6.871 6.940 19,792 +0.03(+0.37%)
Apr 10, 2008 6.897 6.983 6.897 6.914 8,382 +0.01(+0.12%)
Apr 09, 2008 6.871 6.974 6.846 6.906 48,549 +0.03(+0.50%)
Apr 08, 2008 6.880 6.940 6.846 6.871 34,992 -0.05(-0.74%)
Apr 07, 2008 6.914 6.949 6.854 6.923 16,881 +0.04(+0.62%)
Apr 04, 2008 6.828 6.992 6.828 6.880 30,503 +0.05(+0.75%)
Apr 03, 2008 6.828 6.906 6.803 6.828 48,666 -0.08(-1.12%)
Apr 02, 2008 6.863 6.949 6.699 6.906 40,283 +0.00(+0.00%)
Apr 01, 2008 6.691 6.906 6.665 6.906 41,797 +0.25(+3.74%)
Mar 31, 2008 6.614 6.949 6.553 6.657 49,248 -0.03(-0.39%)
Mar 28, 2008 6.450 6.820 6.450 6.682 31,202 +0.21(+3.18%)
Mar 27, 2008 6.459 6.562 6.433 6.476 24,798 +0.00(+0.00%)
Mar 26, 2008 6.648 6.691 6.450 6.476 20,141 -0.18(-2.71%)
Mar 25, 2008 6.485 6.811 6.459 6.657 157,758 +0.23(+3.61%)
Mar 24, 2008 6.356 6.528 6.347 6.425 56,699 +0.03(+0.54%)
Mar 21, 2008 6.468 6.468 6.356 6.390 38,653 +0.00(+0.00%)
Mar 20, 2008 6.468 6.468 6.356 6.390 38,653 +0.02(+0.27%)
Mar 19, 2008 6.279 6.476 6.279 6.373 22,004 -0.01(-0.13%)
Mar 18, 2008 6.244 6.399 6.236 6.382 32,948 +0.15(+2.34%)
Mar 17, 2008 6.236 6.296 6.182 6.236 29,572 -0.03(-0.55%)
Mar 14, 2008 6.261 6.313 6.012 6.270 114,295 +0.01(+0.14%)
Mar 13, 2008 5.961 6.287 5.849 6.261 94,538 +0.27(+4.59%)
Mar 12, 2008 6.390 6.468 5.935 5.987 125,651 -0.44(-6.82%)
Mar 11, 2008 6.330 6.476 6.176 6.425 93,025 +0.09(+1.49%)
Mar 10, 2008 6.407 6.407 6.098 6.330 66,246 -0.13(-1.99%)
Mar 07, 2008 6.528 6.528 6.141 6.459 55,768 -0.09(-1.31%)
Mar 06, 2008 6.528 6.682 6.502 6.545 27,476 -0.05(-0.78%)
Mar 05, 2008 6.699 6.785 6.493 6.596 79,129 -0.14(-2.04%)
Mar 04, 2008 6.545 6.940 6.545 6.734 34,578 +0.14(+2.08%)
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.