Carriage Services (NY: CSV )

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	33.52	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	35.23	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	34.23	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	34.34	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.