Skip to main content

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.38 19.21 18.22 19.04 121,280 +0.34(+1.81%)
Jan 30, 2014 18.36 18.77 18.27 18.70 89,012 +0.44(+2.39%)
Jan 29, 2014 18.30 18.41 18.15 18.27 82,566 -0.24(-1.30%)
Jan 28, 2014 18.31 18.54 18.27 18.51 94,303 +0.15(+0.82%)
Jan 27, 2014 18.72 18.80 18.17 18.36 64,553 -0.41(-2.18%)
Jan 24, 2014 19.34 19.49 18.69 18.77 65,914 -0.73(-3.74%)
Jan 23, 2014 19.51 19.56 19.25 19.50 152,666 -0.01(-0.05%)
Jan 22, 2014 19.17 19.54 19.02 19.51 258,663 +0.30(+1.58%)
Jan 21, 2014 19.56 20.00 19.08 19.20 206,134 -0.19(-0.96%)
Jan 17, 2014 19.32 19.39 19.39 19.39 82,712 +0.00(+0.00%)
Jan 16, 2014 19.24 19.50 19.24 19.39 139,028 +0.06(+0.32%)
Jan 15, 2014 19.45 19.45 18.94 19.33 192,943 -0.12(-0.64%)
Jan 14, 2014 19.08 19.83 18.95 19.45 276,084 +0.37(+1.96%)
Jan 13, 2014 18.56 19.28 18.51 19.08 216,117 +0.52(+2.78%)
Jan 10, 2014 18.24 18.65 18.22 18.56 210,765 +0.34(+1.86%)
Jan 09, 2014 18.15 18.30 18.13 18.22 219,116 +0.07(+0.39%)
Jan 08, 2014 18.13 18.34 18.13 18.15 187,770 -0.07(-0.39%)
Jan 07, 2014 18.05 18.30 18.05 18.22 175,090 +0.17(+0.94%)
Jan 06, 2014 18.13 18.25 17.69 18.05 214,112 -0.07(-0.39%)
Jan 03, 2014 18.22 18.25 18.10 18.13 163,043 +0.06(+0.34%)
Jan 02, 2014 17.32 18.60 17.28 18.06 184,889 +0.69(+3.94%)
Dec 31, 2013 17.61 17.38 17.38 17.38 51,245 -0.19(-1.06%)
Dec 30, 2013 18.32 18.33 17.36 17.57 189,327 -0.62(-3.42%)
Dec 27, 2013 17.51 18.35 17.44 18.19 239,783 +0.77(+4.45%)
Dec 26, 2013 15.80 17.48 15.74 17.41 202,943 +1.61(+10.19%)
Dec 24, 2013 15.92 15.98 15.73 15.80 50,211 -0.14(-0.89%)
Dec 23, 2013 16.10 16.12 15.79 15.95 69,844 -0.02(-0.11%)
Dec 20, 2013 15.52 16.11 15.35 15.96 130,940 +0.41(+2.63%)
Dec 19, 2013 15.86 15.96 15.37 15.55 56,025 -0.40(-2.51%)
Dec 18, 2013 15.55 15.97 15.37 15.95 63,100 +0.45(+2.93%)
Dec 17, 2013 15.22 15.50 14.97 15.50 113,525 +0.20(+1.28%)
Dec 16, 2013 15.56 15.64 15.26 15.31 76,906 -0.24(-1.55%)
Dec 13, 2013 15.55 15.62 15.53 15.55 38,720 -0.01(-0.06%)
Dec 12, 2013 15.81 15.81 15.46 15.55 77,132 -0.28(-1.74%)
Dec 11, 2013 15.93 15.94 15.69 15.83 72,094 -0.07(-0.45%)
Dec 10, 2013 16.20 16.24 15.82 15.90 78,632 -0.36(-2.19%)
Dec 09, 2013 16.33 16.36 16.19 16.26 29,340 -0.10(-0.60%)
Dec 06, 2013 16.49 16.49 16.29 16.36 37,754 -0.01(-0.05%)
Dec 05, 2013 16.42 16.50 16.34 16.36 19,791 -0.11(-0.65%)
Dec 04, 2013 16.64 16.78 16.44 16.47 26,818 -0.23(-1.39%)
Dec 03, 2013 16.36 16.74 16.30 16.70 48,850 +0.32(+1.96%)
Dec 02, 2013 16.70 16.85 16.25 16.38 70,364 -0.32(-1.92%)
Nov 29, 2013 16.72 16.77 16.62 16.70 31,154 +0.04(+0.27%)
Nov 27, 2013 16.59 16.70 16.47 16.66 38,779 +0.05(+0.32%)
Nov 26, 2013 16.60 16.76 16.53 16.60 59,810 +0.00(+0.00%)
Nov 25, 2013 16.28 16.80 16.28 16.60 104,497 +0.27(+1.63%)
Nov 22, 2013 16.29 16.52 16.21 16.34 78,455 +0.10(+0.60%)
Nov 21, 2013 16.48 16.48 16.20 16.24 165,383 -0.20(-1.19%)
Nov 20, 2013 16.78 16.78 16.20 16.44 98,226 -0.28(-1.70%)
Nov 19, 2013 16.54 16.88 16.48 16.72 87,336 +0.14(+0.86%)
Nov 18, 2013 17.36 17.36 16.47 16.58 99,813 -0.77(-4.46%)
Nov 15, 2013 16.95 17.40 16.91 17.35 69,515 +0.39(+2.31%)
Nov 14, 2013 17.17 17.26 16.75 16.96 140,441 -0.16(-0.94%)
Nov 13, 2013 17.05 17.35 16.91 17.12 56,304 -0.07(-0.41%)
Nov 12, 2013 17.24 17.43 16.86 17.19 85,371 -0.09(-0.51%)
Nov 11, 2013 17.10 17.45 16.97 17.28 37,999 +0.13(+0.75%)
Nov 08, 2013 16.91 17.31 16.88 17.15 76,465 +0.11(+0.63%)
Nov 07, 2013 17.37 17.44 16.95 17.04 87,582 -0.31(-1.79%)
Nov 06, 2013 17.18 17.48 16.47 17.36 309,416 -0.12(-0.66%)
Nov 05, 2013 17.69 17.69 17.12 17.47 118,440 -0.30(-1.70%)
Nov 04, 2013 17.99 17.99 17.61 17.77 60,148 -0.17(-0.94%)
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.