Carriage Services (NY: CSV )

50.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.73 18.79 17.81 18.22 197,000 -0.78(-4.11%)
May 30, 2019 19.26 19.29 18.80 19.00 92,204 -0.18(-0.94%)
May 29, 2019 19.61 19.61 19.11 19.18 82,395 -0.47(-2.39%)
May 28, 2019 20.52 20.62 19.63 19.65 71,320 -0.92(-4.47%)
May 24, 2019 20.29 20.62 20.21 20.57 68,200 +0.39(+1.93%)
May 23, 2019 20.06 20.38 19.98 20.18 71,111 -0.03(-0.15%)
May 22, 2019 20.21 20.52 20.05 20.21 73,241 -0.10(-0.49%)
May 21, 2019 19.68 20.33 19.68 20.31 96,515 +0.70(+3.57%)
May 20, 2019 19.45 19.88 19.42 19.61 92,108 +0.05(+0.26%)
May 17, 2019 19.47 19.96 19.47 19.56 91,500 -0.09(-0.46%)
May 16, 2019 19.60 19.88 19.59 19.65 78,902 +0.10(+0.51%)
May 15, 2019 19.18 19.76 19.02 19.55 81,535 +0.18(+0.93%)
May 14, 2019 19.45 19.73 19.29 19.37 102,665 -0.06(-0.31%)
May 13, 2019 19.14 19.59 19.02 19.43 115,557 +0.00(+0.00%)
May 10, 2019 19.05 19.50 19.05 19.43 72,700 +0.21(+1.09%)
May 09, 2019 18.58 19.26 18.50 19.22 89,715 +0.48(+2.56%)
May 08, 2019 18.63 19.06 18.54 18.74 82,716 +0.05(+0.27%)
May 07, 2019 18.40 18.75 18.35 18.69 179,401 +0.08(+0.43%)
May 06, 2019 17.96 18.74 17.96 18.61 263,116 +0.31(+1.69%)
May 03, 2019 17.97 18.72 17.84 18.30 178,400 +0.53(+2.98%)
May 02, 2019 16.85 17.94 16.58 17.77 280,053 +0.46(+2.66%)
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.