Carriage Services (NY: CSV )

44.91 USD -0.85 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.88 21.10 20.59 21.01 124,383 +0.03(+0.14%)
Feb 27, 2019 21.14 21.29 20.80 20.98 77,439 -0.18(-0.85%)
Feb 26, 2019 21.17 21.54 21.04 21.16 158,558 -0.01(-0.05%)
Feb 25, 2019 21.10 21.34 20.94 21.17 145,921 +0.17(+0.81%)
Feb 22, 2019 20.39 21.08 20.38 21.00 434,100 +0.81(+4.01%)
Feb 21, 2019 19.74 20.79 19.53 20.19 167,021 +0.27(+1.36%)
Feb 20, 2019 19.66 20.06 19.52 19.92 133,632 +0.37(+1.89%)
Feb 19, 2019 19.50 19.60 19.10 19.55 138,108 -0.04(-0.20%)
Feb 15, 2019 19.20 19.64 19.17 19.59 146,000 +0.46(+2.40%)
Feb 14, 2019 19.30 19.50 19.09 19.13 89,723 -0.28(-1.44%)
Feb 13, 2019 19.55 19.67 19.35 19.41 45,818 +0.03(+0.15%)
Feb 12, 2019 18.90 19.44 18.85 19.38 126,762 +0.46(+2.43%)
Feb 11, 2019 18.70 19.18 18.55 18.92 164,590 +0.18(+0.96%)
Feb 08, 2019 19.15 19.15 18.55 18.74 79,300 -0.55(-2.85%)
Feb 07, 2019 19.34 19.48 18.89 19.29 94,491 -0.12(-0.62%)
Feb 06, 2019 19.77 19.79 19.33 19.41 76,418 -0.34(-1.72%)
Feb 05, 2019 19.73 19.88 19.63 19.75 55,613 +0.01(+0.05%)
Feb 04, 2019 19.60 19.84 19.60 19.74 83,831 +0.03(+0.15%)
Feb 01, 2019 19.61 19.76 19.32 19.71 74,800 +0.26(+1.34%)
Jan 31, 2019 19.54 19.66 19.29 19.45 95,038 -0.16(-0.82%)
Jan 30, 2019 19.82 19.85 19.50 19.61 137,774 -0.10(-0.51%)
Jan 29, 2019 19.69 19.84 19.56 19.71 82,836 +0.03(+0.15%)
Jan 28, 2019 19.40 19.75 19.40 19.68 83,075 +0.25(+1.29%)
Jan 25, 2019 19.96 19.96 19.42 19.43 70,400 -0.32(-1.62%)
Jan 24, 2019 19.70 19.78 19.53 19.75 69,443 +0.09(+0.46%)
Jan 23, 2019 19.77 19.91 19.40 19.66 126,367 -0.02(-0.10%)
Jan 22, 2019 19.40 19.87 18.82 19.68 171,925 +0.05(+0.25%)
Jan 18, 2019 19.33 19.79 19.10 19.63 321,400 +0.37(+1.92%)
Jan 17, 2019 17.78 19.38 17.76 19.26 846,850 +2.26(+13.29%)
Jan 16, 2019 17.07 17.39 16.97 17.00 133,512 +0.01(+0.06%)
Jan 15, 2019 16.82 17.00 16.58 16.99 107,830 +0.13(+0.77%)
Jan 14, 2019 16.86 17.07 16.78 16.86 97,806 -0.12(-0.71%)
Jan 11, 2019 16.54 17.02 16.50 16.98 91,600 +0.34(+2.04%)
Jan 10, 2019 16.57 16.88 16.50 16.64 80,479 +0.06(+0.36%)
Jan 09, 2019 16.50 16.87 16.49 16.58 61,666 +0.09(+0.55%)
Jan 08, 2019 16.28 16.51 16.23 16.49 101,545 +0.36(+2.23%)
Jan 07, 2019 15.94 16.20 15.81 16.13 80,913 +0.19(+1.19%)
Jan 04, 2019 15.53 16.08 15.53 15.94 182,600 +0.55(+3.57%)
Jan 03, 2019 15.51 15.71 15.27 15.39 136,545 -0.20(-1.28%)
Jan 02, 2019 15.32 15.86 15.29 15.59 129,569 +0.09(+0.58%)
Dec 31, 2018 15.64 15.71 15.30 15.50 150,000 -0.11(-0.70%)
Dec 28, 2018 15.31 15.78 15.31 15.61 158,600 +0.28(+1.83%)
Dec 27, 2018 14.95 15.35 14.86 15.33 200,703 +0.20(+1.32%)
Dec 26, 2018 14.52 15.17 14.52 15.13 237,342 +0.63(+4.34%)
Dec 24, 2018 14.63 14.77 14.50 14.50 135,500 -0.21(-1.43%)
Dec 21, 2018 14.88 15.25 14.70 14.71 355,000 -0.05(-0.34%)
Dec 20, 2018 14.85 15.16 14.75 14.76 140,823 -0.13(-0.87%)
Dec 19, 2018 14.86 15.43 14.86 14.89 121,012 +0.03(+0.20%)
Dec 18, 2018 14.88 15.19 14.74 14.86 169,562 +0.09(+0.61%)
Dec 17, 2018 15.40 15.40 14.72 14.77 181,449 -0.70(-4.52%)
Dec 14, 2018 15.66 15.71 15.46 15.47 147,200 -0.30(-1.90%)
Dec 13, 2018 16.40 16.47 15.69 15.77 102,168 -0.64(-3.90%)
Dec 12, 2018 16.29 16.68 16.06 16.41 403,646 +0.35(+2.18%)
Dec 11, 2018 16.16 16.34 15.91 16.06 75,494 -0.05(-0.31%)
Dec 10, 2018 16.02 16.28 15.64 16.11 152,161 +0.07(+0.44%)
Dec 07, 2018 16.46 16.58 15.98 16.04 147,200 -0.42(-2.55%)
Dec 06, 2018 16.30 16.63 16.00 16.46 324,868 -0.05(-0.30%)
Dec 04, 2018 17.30 17.39 16.45 16.51 300,000 -0.68(-3.96%)
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.