Carriage Services (NY: CSV )

37.18 USD +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.87 37.50 36.83 37.18 89,405 +0.03(+0.08%)
Jul 29, 2021 36.70 37.86 36.51 37.15 116,685 +0.90(+2.48%)
Jul 28, 2021 36.92 37.18 35.18 36.25 121,888 -0.25(-0.68%)
Jul 27, 2021 36.25 36.54 35.89 36.50 46,380 -0.04(-0.11%)
Jul 26, 2021 36.05 36.58 36.05 36.54 102,616 +0.70(+1.95%)
Jul 23, 2021 35.73 35.94 35.24 35.84 36,654 +0.34(+0.96%)
Jul 22, 2021 35.84 35.84 35.36 35.50 29,601 -0.45(-1.25%)
Jul 21, 2021 36.26 36.64 35.85 35.95 87,051 +0.05(+0.14%)
Jul 20, 2021 35.37 36.37 35.17 35.90 78,405 +0.82(+2.34%)
Jul 19, 2021 34.51 35.14 34.10 35.08 109,405 +0.10(+0.29%)
Jul 16, 2021 35.53 35.69 34.98 34.98 41,019 -0.26(-0.74%)
Jul 15, 2021 34.90 35.60 34.80 35.24 82,853 +0.06(+0.17%)
Jul 14, 2021 35.56 35.56 35.07 35.18 104,917 -0.15(-0.42%)
Jul 13, 2021 35.43 35.72 35.05 35.33 48,551 -0.42(-1.17%)
Jul 12, 2021 34.72 35.94 34.63 35.75 114,498 +0.92(+2.64%)
Jul 09, 2021 34.95 35.12 34.70 34.83 43,165 +0.22(+0.64%)
Jul 08, 2021 34.66 35.22 34.17 34.61 76,225 -0.69(-1.95%)
Jul 07, 2021 35.70 35.83 35.19 35.30 85,696 -0.48(-1.34%)
Jul 06, 2021 36.75 36.75 35.64 35.78 53,743 -0.84(-2.29%)
Jul 02, 2021 36.80 36.80 36.25 36.62 65,250 +0.05(+0.14%)
Jul 01, 2021 37.07 37.27 36.50 36.57 133,440 -0.40(-1.08%)
Jun 30, 2021 36.60 37.37 36.53 36.97 79,735 +0.19(+0.52%)
Jun 29, 2021 36.84 37.24 36.71 36.78 96,491 -0.09(-0.24%)
Jun 28, 2021 36.67 36.91 36.05 36.87 114,680 +0.07(+0.19%)
Jun 25, 2021 37.15 37.62 36.80 36.80 345,846 -0.51(-1.37%)
Jun 24, 2021 36.62 37.41 36.42 37.31 57,367 +0.83(+2.28%)
Jun 23, 2021 37.01 37.01 36.37 36.48 129,016 -0.41(-1.11%)
Jun 22, 2021 37.25 37.57 36.83 36.89 110,018 -0.51(-1.36%)
Jun 21, 2021 37.34 37.48 36.91 37.40 77,152 +0.40(+1.08%)
Jun 18, 2021 37.23 37.25 36.77 37.00 139,593 -0.68(-1.80%)
Jun 17, 2021 38.10 38.41 37.54 37.68 68,299 -0.44(-1.15%)
Jun 16, 2021 37.96 38.45 37.96 38.12 90,607 -0.09(-0.24%)
Jun 15, 2021 37.97 38.55 37.74 38.21 61,695 +0.47(+1.25%)
Jun 14, 2021 38.27 38.69 37.70 37.74 65,587 -0.50(-1.31%)
Jun 11, 2021 37.81 38.79 37.77 38.24 117,619 +0.42(+1.11%)
Jun 10, 2021 38.54 38.57 37.82 37.82 84,632 -0.90(-2.32%)
Jun 09, 2021 39.58 39.65 38.58 38.72 134,926 +0.00(+0.00%)
Jun 08, 2021 38.59 39.01 38.43 38.72 58,889 +0.25(+0.65%)
Jun 07, 2021 38.04 38.66 38.01 38.47 52,001 +0.43(+1.13%)
Jun 04, 2021 37.78 38.24 37.48 38.04 71,266 +0.29(+0.77%)
Jun 03, 2021 37.88 37.88 37.36 37.75 69,671 -0.33(-0.87%)
Jun 02, 2021 39.00 39.00 38.02 38.08 47,560 -0.70(-1.81%)
Jun 01, 2021 38.60 39.13 38.39 38.78 65,514 +0.42(+1.09%)
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 38.42 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 38.21 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 38.40 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%)
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.