Carriage Services (NY: CSV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.82	19.08	18.74	19.01	295,200	+0.19(+1.01%)
Jun 27, 2019	18.72	18.92	18.51	18.82	60,605	+0.09(+0.48%)
Jun 26, 2019	18.76	18.77	18.50	18.73	48,741	+0.00(+0.00%)
Jun 25, 2019	18.92	18.97	18.58	18.73	65,949	-0.25(-1.32%)
Jun 24, 2019	19.03	19.26	18.70	18.98	72,432	-0.13(-0.68%)
Jun 21, 2019	19.17	19.28	18.97	19.11	77,600	-0.24(-1.24%)
Jun 20, 2019	19.57	19.57	19.27	19.35	72,680	-0.05(-0.26%)
Jun 19, 2019	18.63	19.43	18.62	19.40	65,908	+0.06(+0.31%)
Jun 18, 2019	19.47	19.85	19.30	19.34	49,014	-0.06(-0.31%)
Jun 17, 2019	19.56	19.68	19.33	19.40	39,126	-0.12(-0.61%)
Jun 14, 2019	19.21	19.66	19.15	19.52	46,000	+0.25(+1.30%)
Jun 13, 2019	19.03	19.33	18.93	19.27	80,696	+0.45(+2.39%)
Jun 12, 2019	18.57	19.00	18.53	18.82	62,261	+0.21(+1.13%)
Jun 11, 2019	19.00	19.14	18.52	18.61	84,155	-0.29(-1.53%)
Jun 10, 2019	18.79	19.21	18.78	18.90	95,969	+0.10(+0.53%)
Jun 07, 2019	18.87	19.02	18.50	18.80	99,000	+0.06(+0.32%)
Jun 06, 2019	18.79	18.85	18.57	18.74	86,808	-0.05(-0.27%)
Jun 05, 2019	18.99	19.33	18.51	18.79	78,742	-0.18(-0.95%)
Jun 04, 2019	18.50	19.05	18.48	18.97	69,131	+0.60(+3.27%)
Jun 03, 2019	18.16	18.46	18.00	18.37	193,583	+0.15(+0.82%)
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%)
May 01, 2019	17.53	17.74	17.25	17.31	198,595	-0.24(-1.37%)
Apr 30, 2019	18.52	18.58	17.25	17.55	286,748	-0.91(-4.93%)
Apr 29, 2019	18.67	18.86	18.35	18.46	132,412	-0.23(-1.23%)
Apr 26, 2019	18.89	18.98	18.63	18.69	63,800	-0.15(-0.80%)
Apr 25, 2019	19.12	19.12	18.79	18.84	129,698	-0.41(-2.13%)
Apr 24, 2019	18.89	19.34	18.79	19.25	102,168	+0.38(+2.01%)
Apr 23, 2019	18.67	18.95	18.61	18.87	75,094	+0.19(+1.02%)
Apr 22, 2019	19.31	19.34	18.52	18.68	59,701	-0.73(-3.76%)
Apr 18, 2019	19.21	19.43	19.09	19.41	57,900	+0.15(+0.78%)
Apr 17, 2019	19.16	19.29	18.89	19.26	76,308	+0.20(+1.05%)
Apr 16, 2019	19.36	19.36	18.93	19.06	63,116	-0.22(-1.14%)
Apr 15, 2019	19.40	19.44	19.23	19.28	45,928	-0.16(-0.82%)
Apr 12, 2019	19.00	19.49	18.87	19.44	110,000	+0.58(+3.08%)
Apr 11, 2019	19.12	19.19	18.85	18.86	31,711	-0.27(-1.41%)
Apr 10, 2019	18.85	19.17	18.82	19.13	51,214	+0.25(+1.32%)
Apr 09, 2019	19.43	19.43	18.85	18.88	53,819	-0.58(-2.98%)
Apr 08, 2019	19.27	19.49	19.01	19.46	78,333	+0.11(+0.57%)
Apr 05, 2019	19.45	19.60	19.32	19.35	40,300	-0.08(-0.41%)
Apr 04, 2019	19.20	19.45	19.20	19.43	73,901	+0.29(+1.52%)
Apr 03, 2019	19.05	19.39	19.05	19.14	98,922	-0.01(-0.05%)
Apr 02, 2019	19.19	19.30	18.96	19.15	79,409	-0.04(-0.21%)

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.