Carriage Services (NY: CSV )

53.26 USD -0.62 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 19.25 19.42 19.14 19.19 48,580 -0.06(-0.31%)
Mar 29, 2019 19.18 19.33 18.97 19.25 86,700 +0.03(+0.16%)
Mar 28, 2019 19.18 19.29 19.04 19.22 57,141 +0.11(+0.58%)
Mar 27, 2019 19.04 19.23 18.88 19.11 74,854 -0.03(-0.16%)
Mar 26, 2019 18.99 19.19 18.94 19.14 39,718 +0.23(+1.22%)
Mar 25, 2019 18.84 19.00 18.56 18.91 117,012 +0.08(+0.42%)
Mar 22, 2019 19.51 19.53 18.80 18.83 131,500 -0.76(-3.88%)
Mar 21, 2019 19.43 19.76 19.38 19.59 98,012 +0.16(+0.82%)
Mar 20, 2019 20.05 20.05 19.39 19.43 127,853 -0.66(-3.29%)
Mar 19, 2019 20.01 20.33 19.99 20.09 79,465 +0.08(+0.40%)
Mar 18, 2019 19.76 20.06 19.76 20.01 165,852 +0.32(+1.63%)
Mar 15, 2019 19.95 20.06 19.65 19.69 252,700 -0.26(-1.30%)
Mar 14, 2019 20.14 20.18 19.90 19.95 73,968 -0.15(-0.75%)
Mar 13, 2019 20.30 20.33 19.99 20.10 103,553 -0.27(-1.33%)
Mar 12, 2019 20.79 20.91 20.34 20.37 101,823 -0.52(-2.49%)
Mar 11, 2019 21.03 21.10 20.71 20.89 74,490 -0.10(-0.48%)
Mar 08, 2019 20.41 21.10 20.41 20.99 137,900 +0.42(+2.04%)
Mar 07, 2019 20.81 20.81 20.34 20.57 95,762 -0.21(-1.01%)
Mar 06, 2019 21.48 21.48 20.66 20.78 94,660 -0.77(-3.57%)
Mar 05, 2019 21.41 21.65 21.28 21.55 110,917 +0.16(+0.75%)
Mar 04, 2019 21.52 21.61 21.32 21.39 103,918 -0.04(-0.19%)
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.