Carriage Services (NY: CSV )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.48	38.48	37.90	38.36	44,028	+0.10(+0.26%)
May 27, 2021	37.97	38.59	37.93	38.26	125,696	+0.77(+2.05%)
May 26, 2021	37.23	37.70	37.10	37.49	60,211	+0.26(+0.70%)
May 25, 2021	38.23	38.41	37.22	37.23	68,838	-1.02(-2.67%)
May 24, 2021	38.34	38.61	38.18	38.25	56,449	+0.00(+0.00%)
May 21, 2021	38.14	38.43	38.03	38.25	55,274	+0.30(+0.79%)
May 20, 2021	37.57	38.20	37.38	37.95	62,392	+0.51(+1.36%)
May 19, 2021	37.17	37.46	36.71	37.44	69,867	+0.00(+0.00%)
May 18, 2021	37.89	38.29	37.41	37.44	104,069	-0.49(-1.29%)
May 17, 2021	37.92	38.41	37.63	37.93	48,748	-0.12(-0.32%)
May 14, 2021	37.77	38.13	37.29	38.05	85,739	+0.93(+2.51%)
May 13, 2021	36.50	37.21	36.50	37.12	30,956	+0.54(+1.48%)
May 12, 2021	37.14	37.37	36.55	36.58	58,403	-0.57(-1.53%)
May 11, 2021	37.75	37.75	36.84	37.15	65,716	-0.72(-1.90%)
May 10, 2021	38.50	38.62	37.87	37.87	74,479	-0.77(-1.99%)
May 07, 2021	38.50	39.21	38.44	38.64	41,830	+0.11(+0.29%)
May 06, 2021	38.62	38.75	38.09	38.53	56,153	-0.09(-0.23%)
May 05, 2021	38.56	39.33	38.39	38.62	86,797	+0.99(+2.63%)
May 04, 2021	37.63	37.96	37.35	37.63	87,912	-0.10(-0.27%)
May 03, 2021	37.22	37.88	37.22	37.73	51,308	+0.55(+1.48%)
Apr 30, 2021	37.63	37.63	36.88	37.18	76,900	-0.63(-1.67%)
Apr 29, 2021	38.34	38.34	37.59	37.81	53,038	-0.42(-1.10%)
Apr 28, 2021	37.79	38.30	37.31	38.23	63,685	+0.50(+1.33%)
Apr 27, 2021	37.93	38.18	37.63	37.73	85,486	-0.04(-0.11%)
Apr 26, 2021	38.28	38.28	37.55	37.77	172,179	-0.15(-0.40%)
Apr 23, 2021	38.34	38.99	37.77	37.92	107,300	+0.23(+0.61%)
Apr 22, 2021	36.90	38.21	36.38	37.69	184,783	+1.66(+4.61%)
Apr 21, 2021	36.08	36.64	35.83	36.03	54,962	+0.04(+0.11%)
Apr 20, 2021	36.01	36.14	35.23	35.99	104,604	+0.15(+0.42%)
Apr 19, 2021	35.70	36.12	35.30	35.84	75,490	+0.01(+0.03%)
Apr 16, 2021	35.77	35.91	35.25	35.83	52,100	+0.33(+0.93%)
Apr 15, 2021	36.29	36.29	35.25	35.50	33,847	-0.60(-1.66%)
Apr 14, 2021	35.25	36.38	35.13	36.10	84,487	+0.82(+2.32%)
Apr 13, 2021	35.12	35.61	34.96	35.28	53,899	+0.05(+0.14%)
Apr 12, 2021	35.13	35.34	34.87	35.23	43,152	+0.01(+0.03%)
Apr 09, 2021	35.38	35.42	35.09	35.22	52,600	-0.10(-0.28%)
Apr 08, 2021	35.75	35.79	34.91	35.32	116,196	-0.44(-1.23%)
Apr 07, 2021	36.55	36.68	35.56	35.76	83,250	-0.90(-2.45%)
Apr 06, 2021	36.65	36.93	36.35	36.66	66,085	+0.13(+0.36%)
Apr 05, 2021	36.58	36.85	36.20	36.53	114,030	+0.39(+1.08%)
Apr 01, 2021	35.27	36.34	35.10	36.14	111,300	+0.95(+2.70%)
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%)

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.