Carriage Services (NY: CSV )

36.73 USD -0.45 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.35 36.48 34.98 35.19 221,791 +0.08(+0.23%)
Mar 30, 2021 35.19 35.68 34.95 35.11 87,146 +0.01(+0.03%)
Mar 29, 2021 34.96 35.57 34.91 35.10 83,276 -0.14(-0.40%)
Mar 26, 2021 35.12 35.29 34.67 35.24 54,000 +0.30(+0.86%)
Mar 25, 2021 34.39 35.06 33.71 34.94 75,727 +0.29(+0.84%)
Mar 24, 2021 35.79 36.16 34.55 34.65 119,027 -0.73(-2.06%)
Mar 23, 2021 36.24 36.52 35.27 35.38 111,473 -1.17(-3.20%)
Mar 22, 2021 36.95 37.13 36.10 36.55 113,037 -0.27(-0.73%)
Mar 19, 2021 36.82 38.22 36.73 36.82 391,500 +0.01(+0.03%)
Mar 18, 2021 36.12 36.96 36.12 36.81 91,270 +0.54(+1.49%)
Mar 17, 2021 36.23 36.52 35.58 36.27 66,062 +0.22(+0.61%)
Mar 16, 2021 36.42 36.50 35.55 36.05 72,223 -0.43(-1.18%)
Mar 15, 2021 36.00 36.48 35.20 36.48 114,244 +0.34(+0.94%)
Mar 12, 2021 36.75 36.86 36.08 36.14 117,500 -0.38(-1.04%)
Mar 11, 2021 36.72 36.94 36.35 36.52 120,861 -0.27(-0.73%)
Mar 10, 2021 36.04 36.84 35.87 36.79 102,226 +1.00(+2.79%)
Mar 09, 2021 36.33 36.33 35.69 35.79 114,366 -0.27(-0.75%)
Mar 08, 2021 34.95 36.34 34.53 36.06 129,411 +2.00(+5.87%)
Mar 05, 2021 33.58 34.12 32.78 34.06 114,900 +0.83(+2.50%)
Mar 04, 2021 33.65 33.96 33.06 33.23 107,013 -0.65(-1.92%)
Mar 03, 2021 33.99 34.25 33.45 33.88 71,712 +0.23(+0.68%)
Mar 02, 2021 34.11 34.41 33.37 33.65 80,300 -0.52(-1.52%)
Mar 01, 2021 33.55 34.18 33.55 34.17 77,820 +1.21(+3.67%)
Feb 26, 2021 33.05 33.51 32.71 32.96 151,200 -0.31(-0.93%)
Feb 25, 2021 33.85 33.99 33.13 33.27 80,206 -0.59(-1.74%)
Feb 24, 2021 33.80 34.12 33.53 33.86 104,642 +0.06(+0.18%)
Feb 23, 2021 34.34 34.83 33.74 33.80 147,779 -0.90(-2.59%)
Feb 22, 2021 34.13 35.24 34.13 34.70 120,398 +0.24(+0.70%)
Feb 19, 2021 34.71 34.92 34.21 34.46 96,000 +0.12(+0.35%)
Feb 18, 2021 34.63 35.23 32.74 34.34 331,327 -0.45(-1.29%)
Feb 17, 2021 34.71 34.81 33.69 34.79 90,129 -0.51(-1.44%)
Feb 16, 2021 36.85 36.85 35.09 35.30 106,210 -1.28(-3.50%)
Feb 12, 2021 36.56 36.70 36.02 36.58 115,100 +0.01(+0.03%)
Feb 11, 2021 36.19 36.81 36.05 36.57 160,302 +0.51(+1.41%)
Feb 10, 2021 36.00 36.20 35.44 36.06 117,518 +0.23(+0.64%)
Feb 09, 2021 35.66 35.98 35.50 35.83 74,539 +0.08(+0.22%)
Feb 08, 2021 35.33 35.75 35.19 35.75 57,067 +0.64(+1.82%)
Feb 05, 2021 35.26 35.27 34.74 35.11 49,400 +0.11(+0.31%)
Feb 04, 2021 34.08 35.24 34.02 35.00 59,372 +1.02(+3.00%)
Feb 03, 2021 34.13 34.35 33.72 33.98 85,261 -0.14(-0.41%)
Feb 02, 2021 33.66 34.13 33.38 34.12 54,742 +0.84(+2.52%)
Feb 01, 2021 33.41 33.62 33.11 33.28 56,068 +0.16(+0.48%)
Jan 29, 2021 33.59 34.22 32.99 33.12 93,900 -0.55(-1.63%)
Jan 28, 2021 34.87 34.87 33.63 33.67 118,575 -1.06(-3.05%)
Jan 27, 2021 35.51 35.63 34.13 34.73 124,623 -1.25(-3.47%)
Jan 26, 2021 35.42 36.12 35.24 35.98 100,876 +0.62(+1.75%)
Jan 25, 2021 34.69 35.41 34.35 35.36 136,784 +0.55(+1.58%)
Jan 22, 2021 34.26 34.82 33.57 34.81 80,600 +0.24(+0.69%)
Jan 21, 2021 34.46 35.02 34.40 34.57 95,097 +0.16(+0.46%)
Jan 20, 2021 33.95 34.64 33.95 34.41 101,597 +0.39(+1.15%)
Jan 19, 2021 33.98 34.57 33.79 34.02 76,922 +0.40(+1.19%)
Jan 15, 2021 33.69 34.10 33.17 33.62 60,100 -0.32(-0.94%)
Jan 14, 2021 33.62 34.07 33.45 33.94 90,736 +0.59(+1.77%)
Jan 13, 2021 33.13 33.41 32.83 33.35 76,077 +0.11(+0.33%)
Jan 12, 2021 33.37 33.72 33.00 33.24 82,114 +0.12(+0.36%)
Jan 11, 2021 33.25 33.91 33.00 33.12 78,618 -0.51(-1.52%)
Jan 08, 2021 34.11 34.18 33.25 33.63 92,300 -0.35(-1.03%)
Jan 07, 2021 34.00 34.43 33.66 33.98 117,654 +0.55(+1.65%)
Jan 06, 2021 32.05 34.00 32.05 33.43 157,063 +1.62(+5.09%)
Jan 05, 2021 31.00 32.02 31.00 31.81 94,905 +0.84(+2.71%)
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.