Skip to main content

Carriage Services (NY: CSV )

32.85 -0.31 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.16 17.18 16.72 16.73 103,396 -0.57(-3.27%)
May 30, 2013 17.90 18.08 17.04 17.30 258,725 +0.02(+0.10%)
May 29, 2013 16.08 17.33 16.08 17.28 427,113 +1.41(+8.91%)
May 28, 2013 15.34 15.91 15.34 15.87 155,931 +0.65(+4.24%)
May 24, 2013 14.57 15.23 13.37 15.22 195,367 +0.55(+3.73%)
May 23, 2013 14.56 14.76 14.37 14.68 126,305 -0.11(-0.78%)
May 22, 2013 15.53 15.59 14.70 14.79 166,058 -0.68(-4.40%)
May 21, 2013 15.50 15.60 15.44 15.47 102,500 +0.03(+0.17%)
May 20, 2013 15.47 15.68 15.38 15.44 88,399 -0.11(-0.68%)
May 17, 2013 15.50 15.70 15.43 15.55 132,956 +0.12(+0.80%)
May 16, 2013 15.40 15.74 15.39 15.43 139,296 +0.03(+0.17%)
May 15, 2013 15.18 15.47 15.18 15.40 86,071 +0.22(+1.43%)
May 13, 2013 15.30 15.38 15.05 15.18 149,244 -0.11(-0.75%)
May 10, 2013 14.76 15.32 14.76 15.30 75,593 +0.44(+2.97%)
May 09, 2013 14.95 15.02 14.85 14.86 96,440 -0.21(-1.41%)
May 08, 2013 14.57 15.10 14.36 15.07 161,851 -0.07(-0.47%)
May 07, 2013 15.31 15.31 14.92 15.14 120,915 +0.02(+0.12%)
May 06, 2013 14.94 15.24 14.87 15.12 104,054 +0.22(+1.48%)
May 03, 2013 14.92 15.03 14.67 14.90 687,406 +0.17(+1.14%)
May 02, 2013 14.88 14.98 14.64 14.73 191,599 +0.01(+0.06%)
May 01, 2013 15.37 15.37 14.65 14.72 257,625 -0.71(-4.63%)
Apr 30, 2013 15.36 15.58 15.19 15.44 162,058 +0.04(+0.23%)
Apr 29, 2013 15.49 15.72 15.23 15.40 199,659 -0.04(-0.29%)
Apr 26, 2013 15.82 15.81 15.40 15.45 114,256 -0.36(-2.29%)
Apr 25, 2013 15.53 16.19 15.53 15.81 163,574 +0.28(+1.82%)
Apr 24, 2013 16.06 16.15 15.50 15.53 293,086 -0.19(-1.18%)
Apr 23, 2013 14.91 15.85 14.65 15.71 334,959 +0.94(+6.33%)
Apr 22, 2013 14.87 15.04 14.33 14.78 178,590 -0.09(-0.59%)
Apr 19, 2013 14.83 15.08 14.57 14.87 155,747 +0.05(+0.36%)
Apr 18, 2013 15.05 15.20 14.65 14.81 150,419 -0.26(-1.70%)
Apr 17, 2013 15.43 15.55 14.67 15.07 226,323 -0.37(-2.40%)
Apr 16, 2013 15.42 15.83 15.28 15.44 333,986 +0.25(+1.63%)
Apr 15, 2013 17.50 17.50 15.10 15.19 958,842 -2.51(-14.17%)
Apr 12, 2013 18.87 18.87 17.59 17.70 273,572 -1.26(-6.66%)
Apr 11, 2013 19.17 19.49 18.86 18.96 208,453 -0.13(-0.69%)
Apr 10, 2013 19.09 19.70 19.09 19.09 260,095 +0.11(+0.60%)
Apr 09, 2013 18.73 19.20 18.73 18.98 175,269 +0.43(+2.33%)
Apr 08, 2013 18.51 18.72 18.41 18.55 150,570 +0.19(+1.06%)
Apr 05, 2013 18.56 18.80 18.18 18.35 202,518 -0.57(-3.03%)
Apr 04, 2013 18.03 19.03 17.71 18.93 244,197 +0.96(+5.36%)
Apr 03, 2013 19.11 19.11 17.84 17.96 238,858 -1.01(-5.30%)
Apr 02, 2013 19.01 19.11 18.81 18.97 223,627 +0.06(+0.33%)
Apr 01, 2013 19.05 19.19 18.81 18.91 244,982 +0.15(+0.80%)
Mar 28, 2013 18.85 18.98 18.64 18.76 224,798 +0.11(+0.62%)
Mar 27, 2013 18.53 18.97 18.37 18.64 246,707 +0.13(+0.72%)
Mar 26, 2013 18.48 18.54 18.24 18.51 204,415 +0.19(+1.01%)
Mar 25, 2013 18.06 18.42 17.92 18.33 268,637 +0.54(+3.03%)
Mar 22, 2013 18.00 18.18 17.74 17.79 227,141 -0.20(-1.13%)
Mar 21, 2013 17.83 18.28 17.83 17.99 245,496 -0.12(-0.68%)
Mar 20, 2013 17.43 18.16 17.36 18.11 240,715 +0.80(+4.64%)
Mar 19, 2013 17.18 17.58 17.00 17.31 214,986 +0.17(+0.98%)
Mar 18, 2013 16.78 17.26 16.07 17.14 278,002 +0.15(+0.88%)
Mar 15, 2013 17.35 17.35 16.93 16.99 504,519 -0.32(-1.84%)
Mar 14, 2013 17.05 17.36 16.77 17.31 281,496 +0.25(+1.45%)
Mar 13, 2013 17.25 17.25 16.93 17.06 148,865 -0.06(-0.36%)
Mar 12, 2013 17.13 17.32 17.01 17.13 197,539 +0.00(+0.00%)
Mar 11, 2013 17.25 17.43 16.77 17.13 225,623 +0.00(+0.00%)
Mar 08, 2013 17.66 17.66 16.96 17.13 331,746 +0.00(+0.00%)
Mar 07, 2013 16.95 17.47 16.88 17.13 266,118 +0.27(+1.62%)
Mar 06, 2013 16.87 17.00 16.38 16.85 197,581 +0.16(+0.95%)
Mar 05, 2013 16.35 16.96 16.35 16.69 217,702 +0.49(+3.05%)
Mar 04, 2013 16.03 16.25 15.91 16.20 201,994 +0.34(+2.17%)
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.