Carriage Services (NY: CSV )

32.41 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.88 20.09 19.60 20.00 130,668 +0.03(+0.14%)
Feb 27, 2019 20.12 20.27 19.80 19.97 81,352 -0.17(-0.85%)
Feb 26, 2019 20.15 20.51 20.03 20.14 166,570 -0.01(-0.05%)
Feb 25, 2019 20.09 20.31 19.93 20.15 153,295 +0.16(+0.81%)
Feb 22, 2019 19.41 20.07 19.40 19.99 456,037 +0.77(+4.01%)
Feb 21, 2019 18.79 19.79 18.59 19.22 175,461 +0.26(+1.36%)
Feb 20, 2019 18.71 19.09 18.58 18.96 140,385 +0.35(+1.89%)
Feb 19, 2019 18.56 18.66 18.18 18.61 145,087 -0.04(-0.20%)
Feb 15, 2019 18.28 18.70 18.25 18.65 153,378 +0.44(+2.40%)
Feb 14, 2019 18.37 18.56 18.17 18.21 94,257 -0.27(-1.44%)
Feb 13, 2019 18.61 18.72 18.42 18.48 48,133 +0.03(+0.16%)
Feb 12, 2019 17.99 18.50 17.94 18.45 133,167 +0.44(+2.43%)
Feb 11, 2019 17.80 18.26 17.66 18.01 172,907 +0.17(+0.96%)
Feb 08, 2019 18.23 18.23 17.66 17.84 83,307 -0.45(-2.47%)
Feb 07, 2019 18.34 18.47 17.91 18.29 99,653 -0.11(-0.62%)
Feb 06, 2019 18.75 18.76 18.33 18.40 80,593 -0.32(-1.72%)
Feb 05, 2019 18.71 18.85 18.61 18.73 58,651 +0.01(+0.05%)
Feb 04, 2019 18.58 18.81 18.58 18.72 88,411 +0.03(+0.15%)
Feb 01, 2019 18.59 18.74 18.32 18.69 78,886 +0.25(+1.34%)
Jan 31, 2019 18.53 18.64 18.29 18.44 100,230 -0.15(-0.82%)
Jan 30, 2019 18.79 18.82 18.49 18.59 145,301 -0.09(-0.51%)
Jan 29, 2019 18.67 18.81 18.55 18.69 87,361 +0.03(+0.15%)
Jan 28, 2019 18.39 18.73 18.39 18.66 87,613 +0.24(+1.29%)
Jan 25, 2019 18.93 18.93 18.41 18.42 74,246 -0.30(-1.62%)
Jan 24, 2019 18.68 18.76 18.52 18.73 73,237 +0.09(+0.46%)
Jan 23, 2019 18.75 18.87 18.39 18.64 133,271 -0.02(-0.10%)
Jan 22, 2019 18.39 18.84 17.84 18.66 181,318 +0.05(+0.25%)
Jan 18, 2019 18.33 18.76 18.11 18.61 338,959 +0.35(+1.92%)
Jan 17, 2019 16.86 18.38 16.84 18.26 893,117 +2.14(+13.29%)
Jan 16, 2019 16.19 16.49 16.09 16.12 140,806 +0.01(+0.06%)
Jan 15, 2019 15.95 16.12 15.72 16.11 113,721 +0.12(+0.77%)
Jan 14, 2019 15.99 16.19 15.91 15.99 103,149 -0.11(-0.71%)
Jan 11, 2019 15.68 16.14 15.65 16.10 96,604 +0.32(+2.04%)
Jan 10, 2019 15.71 16.00 15.65 15.78 84,875 +0.06(+0.36%)
Jan 09, 2019 15.65 16.00 15.64 15.72 65,035 +0.09(+0.55%)
Jan 08, 2019 15.44 15.65 15.39 15.64 107,092 +0.34(+2.23%)
Jan 07, 2019 15.11 15.36 14.99 15.29 85,333 +0.18(+1.19%)
Jan 04, 2019 14.73 15.25 14.73 15.11 192,576 +0.52(+3.57%)
Jan 03, 2019 14.71 14.89 14.48 14.59 144,005 -0.19(-1.28%)
Jan 02, 2019 14.53 15.04 14.50 14.78 136,648 +0.09(+0.58%)
Dec 31, 2018 14.83 14.90 14.51 14.70 158,195 -0.10(-0.70%)
Dec 28, 2018 14.52 14.96 14.52 14.80 167,265 +0.27(+1.83%)
Dec 27, 2018 14.18 14.55 14.09 14.54 211,668 +0.19(+1.32%)
Dec 26, 2018 13.77 14.38 13.77 14.35 250,309 +0.60(+4.35%)
Dec 24, 2018 13.87 14.00 13.75 13.75 142,903 -0.20(-1.43%)
Dec 21, 2018 14.11 14.46 13.94 13.95 374,395 -0.05(-0.34%)
Dec 20, 2018 14.08 14.37 13.99 14.00 148,516 -0.12(-0.87%)
Dec 19, 2018 14.09 14.63 14.09 14.12 127,623 +0.03(+0.20%)
Dec 18, 2018 14.11 14.40 13.98 14.09 178,826 +0.09(+0.61%)
Dec 17, 2018 14.60 14.60 13.96 14.00 191,362 -0.66(-4.53%)
Dec 14, 2018 14.85 14.90 14.66 14.67 155,242 -0.28(-1.90%)
Dec 13, 2018 15.55 15.62 14.88 14.95 107,749 -0.61(-3.90%)
Dec 12, 2018 15.45 15.82 15.23 15.56 425,699 +0.33(+2.18%)
Dec 11, 2018 15.32 15.49 15.09 15.23 79,618 -0.05(-0.31%)
Dec 10, 2018 15.19 15.44 14.83 15.28 160,474 +0.07(+0.44%)
Dec 07, 2018 15.61 15.72 15.15 15.21 155,242 -0.40(-2.55%)
Dec 06, 2018 15.46 15.77 15.17 15.61 342,617 -0.05(-0.30%)
Dec 04, 2018 16.40 16.49 15.60 15.65 316,390 -0.64(-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.