Carriage Services (NY: CSV )

39.34 -0.47 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.82 23.93 23.35 23.64 107,811 -0.35(-1.46%)
Apr 29, 2015 24.17 24.17 23.83 23.99 69,225 -0.13(-0.54%)
Apr 28, 2015 23.92 24.23 23.75 24.12 36,428 +0.17(+0.71%)
Apr 27, 2015 24.13 24.40 23.77 23.95 63,047 -0.16(-0.66%)
Apr 24, 2015 24.26 24.30 23.85 24.11 63,760 +0.00(+0.00%)
Apr 23, 2015 24.19 24.31 24.06 24.11 54,435 -0.18(-0.74%)
Apr 22, 2015 23.89 24.43 23.75 24.29 40,105 +0.43(+1.80%)
Apr 21, 2015 23.75 23.90 23.56 23.86 292,066 +0.10(+0.42%)
Apr 20, 2015 23.64 24.07 23.51 23.76 29,478 +0.19(+0.81%)
Apr 17, 2015 23.98 24.03 23.50 23.57 59,477 -0.60(-2.48%)
Apr 16, 2015 24.13 24.18 24.06 24.17 55,670 +0.11(+0.46%)
Apr 15, 2015 23.33 24.12 23.29 24.06 215,149 +0.81(+3.48%)
Apr 14, 2015 23.55 23.74 22.98 23.25 159,071 -0.31(-1.32%)
Apr 13, 2015 23.60 23.77 23.42 23.56 69,418 -0.10(-0.42%)
Apr 10, 2015 23.57 23.67 23.42 23.66 47,167 +0.21(+0.90%)
Apr 09, 2015 23.65 23.80 23.25 23.45 57,904 -0.10(-0.42%)
Apr 08, 2015 23.40 23.63 23.40 23.55 47,962 +0.16(+0.68%)
Apr 07, 2015 23.62 23.70 23.37 23.39 197,335 -0.23(-0.97%)
Apr 06, 2015 23.48 23.76 23.35 23.62 83,059 +0.08(+0.34%)
Apr 02, 2015 23.55 23.54 23.54 23.54 80,300 -0.01(-0.04%)
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.