Carriage Services (NY: CSV )

39.40 +1.84 (+4.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 20.58 20.90 20.52 20.61 75,618 -0.08(-0.39%)
Feb 26, 2016 20.96 21.22 20.48 20.69 80,247 -0.26(-1.24%)
Feb 25, 2016 20.27 21.40 20.27 20.95 181,196 +0.87(+4.33%)
Feb 24, 2016 19.80 20.09 19.03 20.08 228,461 +0.02(+0.10%)
Feb 23, 2016 20.68 20.88 20.00 20.06 142,786 -0.77(-3.70%)
Feb 22, 2016 21.21 21.48 20.73 20.83 84,308 -0.24(-1.14%)
Feb 19, 2016 20.49 21.17 20.42 21.07 59,152 +0.51(+2.48%)
Feb 18, 2016 20.87 21.00 20.39 20.56 238,545 -0.40(-1.91%)
Feb 17, 2016 20.32 22.25 20.32 20.96 153,017 +0.36(+1.75%)
Feb 16, 2016 20.64 20.76 20.34 20.60 122,191 +0.19(+0.93%)
Feb 12, 2016 20.82 20.41 20.41 20.41 66,900 -0.34(-1.64%)
Feb 11, 2016 20.16 21.00 19.88 20.75 142,616 +0.33(+1.62%)
Feb 10, 2016 20.73 21.08 20.38 20.42 61,927 -0.24(-1.16%)
Feb 09, 2016 20.78 21.11 20.54 20.66 36,912 -0.24(-1.15%)
Feb 08, 2016 20.73 21.11 20.25 20.90 77,204 +0.00(+0.00%)
Feb 05, 2016 21.30 21.44 20.82 20.90 92,879 -0.41(-1.92%)
Feb 04, 2016 21.94 22.07 21.20 21.31 171,835 -0.69(-3.14%)
Feb 03, 2016 22.28 22.28 21.32 22.00 108,455 -0.08(-0.36%)
Feb 02, 2016 22.34 22.53 21.91 22.08 151,030 -0.40(-1.78%)
Feb 01, 2016 22.31 22.74 22.13 22.48 94,112 +0.29(+1.31%)
Jan 29, 2016 22.24 22.43 22.00 22.19 126,895 +0.11(+0.50%)
Jan 28, 2016 22.04 22.25 21.84 22.08 57,843 +0.17(+0.78%)
Jan 27, 2016 21.98 22.32 21.71 21.91 67,388 -0.08(-0.36%)
Jan 26, 2016 21.99 22.15 21.83 21.99 61,570 +0.00(+0.00%)
Jan 25, 2016 22.08 22.21 21.83 21.99 71,880 -0.13(-0.59%)
Jan 22, 2016 22.33 22.52 21.89 22.12 155,406 +0.07(+0.32%)
Jan 21, 2016 22.34 22.64 22.00 22.05 92,842 -0.30(-1.34%)
Jan 20, 2016 21.63 22.51 21.13 22.35 100,053 +0.41(+1.87%)
Jan 19, 2016 22.45 22.48 21.70 21.94 61,180 -0.26(-1.17%)
Jan 15, 2016 21.99 22.20 22.20 22.20 129,400 -0.30(-1.33%)
Jan 14, 2016 22.35 22.63 21.96 22.50 76,480 +0.29(+1.31%)
Jan 13, 2016 22.58 22.76 21.91 22.21 271,138 -0.37(-1.64%)
Jan 12, 2016 22.54 22.76 22.13 22.58 144,395 +0.12(+0.53%)
Jan 11, 2016 22.67 22.81 22.35 22.46 90,672 -0.13(-0.58%)
Jan 08, 2016 22.91 23.11 22.42 22.59 120,962 -0.23(-1.01%)
Jan 07, 2016 22.96 23.21 22.56 22.82 75,600 -0.55(-2.35%)
Jan 06, 2016 23.25 23.45 23.17 23.37 51,588 -0.12(-0.51%)
Jan 05, 2016 23.42 23.61 23.07 23.49 131,089 +0.06(+0.26%)
Jan 04, 2016 23.85 23.85 23.24 23.43 93,623 -0.67(-2.78%)
Dec 31, 2015 24.27 24.10 24.10 24.10 163,200 -0.09(-0.37%)
Dec 30, 2015 24.68 24.77 24.00 24.19 63,002 -0.50(-2.03%)
Dec 29, 2015 24.48 24.92 24.16 24.69 61,884 +0.42(+1.73%)
Dec 28, 2015 24.36 24.41 23.88 24.27 58,255 -0.13(-0.53%)
Dec 24, 2015 24.67 24.40 24.40 24.40 26,800 -0.30(-1.21%)
Dec 23, 2015 24.40 24.72 24.35 24.70 93,360 +0.38(+1.56%)
Dec 22, 2015 24.29 24.41 24.01 24.32 57,099 +0.11(+0.45%)
Dec 21, 2015 24.48 24.77 24.08 24.21 53,618 -0.16(-0.66%)
Dec 18, 2015 24.24 24.53 24.10 24.37 234,713 -0.02(-0.08%)
Dec 17, 2015 24.51 24.81 24.23 24.39 63,631 -0.03(-0.12%)
Dec 16, 2015 24.43 24.58 24.11 24.42 75,074 +0.08(+0.33%)
Dec 15, 2015 24.38 24.53 24.14 24.34 86,656 +0.09(+0.37%)
Dec 14, 2015 23.92 24.54 23.84 24.25 161,397 +0.29(+1.21%)
Dec 11, 2015 24.00 24.14 23.66 23.96 111,576 -0.32(-1.32%)
Dec 10, 2015 24.42 24.63 24.23 24.28 53,187 -0.08(-0.33%)
Dec 09, 2015 24.75 25.00 24.35 24.36 123,213 -0.41(-1.66%)
Dec 08, 2015 24.98 25.19 24.73 24.77 61,362 -0.46(-1.82%)
Dec 07, 2015 25.59 25.69 25.06 25.23 82,095 -0.36(-1.41%)
Dec 04, 2015 24.68 25.78 24.66 25.59 143,365 +0.92(+3.73%)
Dec 03, 2015 25.56 25.79 24.63 24.67 165,207 -0.89(-3.48%)
Dec 02, 2015 24.84 25.96 24.84 25.56 202,075 +0.72(+2.90%)
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.