Carriage Services (NY: CSV )

35.84 USD +0.34 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.83 24.08 23.70 23.88 42,429 +0.20(+0.84%)
Jun 29, 2015 24.18 24.27 23.67 23.68 87,770 -0.67(-2.75%)
Jun 26, 2015 24.47 24.52 24.21 24.35 125,970 -0.05(-0.20%)
Jun 25, 2015 24.41 24.57 24.26 24.40 83,148 +0.01(+0.04%)
Jun 24, 2015 24.62 24.69 24.24 24.39 73,416 -0.28(-1.13%)
Jun 23, 2015 24.57 24.84 24.45 24.67 166,436 +0.15(+0.61%)
Jun 22, 2015 24.80 24.94 24.46 24.52 128,920 -0.23(-0.93%)
Jun 19, 2015 24.48 24.78 24.17 24.75 334,849 +0.34(+1.39%)
Jun 18, 2015 24.42 24.70 24.34 24.41 87,130 +0.07(+0.29%)
Jun 17, 2015 24.29 24.47 24.15 24.34 181,224 +0.16(+0.66%)
Jun 16, 2015 24.06 24.45 23.94 24.18 90,966 +0.11(+0.46%)
Jun 15, 2015 24.12 24.23 23.79 24.07 136,470 -0.26(-1.07%)
Jun 12, 2015 24.22 24.41 24.12 24.33 80,152 +0.12(+0.50%)
Jun 11, 2015 24.33 24.74 24.17 24.21 183,417 -0.12(-0.49%)
Jun 10, 2015 24.67 24.97 24.26 24.33 219,156 -0.27(-1.10%)
Jun 09, 2015 24.51 24.67 24.26 24.60 86,348 +0.06(+0.24%)
Jun 08, 2015 24.75 24.84 24.51 24.54 75,997 -0.31(-1.25%)
Jun 05, 2015 24.85 24.88 24.65 24.85 56,423 -0.04(-0.16%)
Jun 04, 2015 24.81 24.96 24.75 24.89 205,796 -0.07(-0.28%)
Jun 03, 2015 24.99 25.05 24.55 24.96 187,058 -0.07(-0.28%)
Jun 02, 2015 25.02 25.21 24.88 25.03 83,208 -0.02(-0.08%)
Jun 01, 2015 24.91 25.22 24.59 25.05 90,902 +0.17(+0.68%)
May 29, 2015 24.99 25.08 24.41 24.88 170,154 -0.13(-0.52%)
May 28, 2015 25.16 25.17 24.79 25.01 47,503 -0.12(-0.48%)
May 27, 2015 24.96 25.20 24.60 25.13 52,362 +0.21(+0.84%)
May 26, 2015 25.32 25.56 24.60 24.92 100,550 -0.42(-1.66%)
May 22, 2015 25.44 25.34 25.34 25.34 116,900 -0.10(-0.39%)
May 21, 2015 25.37 25.57 25.23 25.44 105,910 +0.11(+0.43%)
May 20, 2015 25.47 25.62 25.14 25.33 60,004 -0.06(-0.24%)
May 19, 2015 25.48 25.65 25.10 25.39 199,390 -0.01(-0.04%)
May 18, 2015 25.21 25.64 24.90 25.40 137,329 +0.23(+0.91%)
May 15, 2015 24.97 25.23 24.86 25.17 91,983 +0.17(+0.68%)
May 14, 2015 24.52 25.02 24.41 25.00 79,700 +0.50(+2.04%)
May 13, 2015 24.42 24.56 24.10 24.50 137,372 +0.07(+0.29%)
May 12, 2015 24.45 24.50 24.00 24.43 72,063 -0.04(-0.16%)
May 11, 2015 24.50 24.65 24.32 24.47 88,011 +0.00(+0.00%)
May 08, 2015 24.47 24.53 23.87 24.47 192,937 +0.02(+0.08%)
May 07, 2015 24.49 24.73 24.25 24.45 230,191 +0.14(+0.58%)
May 06, 2015 24.25 25.37 23.86 24.31 282,218 +0.68(+2.88%)
May 05, 2015 23.68 23.76 23.40 23.63 160,430 -0.02(-0.08%)
May 04, 2015 23.60 23.94 23.51 23.65 223,786 +0.05(+0.21%)
May 01, 2015 23.59 23.74 23.48 23.60 56,725 -0.04(-0.17%)
Apr 30, 2015 23.82 23.93 23.35 23.64 107,811 -0.35(-1.46%)
Apr 29, 2015 24.17 24.17 23.83 23.99 69,225 -0.13(-0.54%)
Apr 28, 2015 23.92 24.23 23.75 24.12 36,428 +0.17(+0.71%)
Apr 27, 2015 24.13 24.40 23.77 23.95 63,047 -0.16(-0.66%)
Apr 24, 2015 24.26 24.30 23.85 24.11 63,760 +0.00(+0.00%)
Apr 23, 2015 24.19 24.31 24.06 24.11 54,435 -0.18(-0.74%)
Apr 22, 2015 23.89 24.43 23.75 24.29 40,105 +0.43(+1.80%)
Apr 21, 2015 23.75 23.90 23.56 23.86 292,066 +0.10(+0.42%)
Apr 20, 2015 23.64 24.07 23.51 23.76 29,478 +0.19(+0.81%)
Apr 17, 2015 23.98 24.03 23.50 23.57 59,477 -0.60(-2.48%)
Apr 16, 2015 24.13 24.18 24.06 24.17 55,670 +0.11(+0.46%)
Apr 15, 2015 23.33 24.12 23.29 24.06 215,149 +0.81(+3.48%)
Apr 14, 2015 23.55 23.74 22.98 23.25 159,071 -0.31(-1.32%)
Apr 13, 2015 23.60 23.77 23.42 23.56 69,418 -0.10(-0.42%)
Apr 10, 2015 23.57 23.67 23.42 23.66 47,167 +0.21(+0.90%)
Apr 09, 2015 23.65 23.80 23.25 23.45 57,904 -0.10(-0.42%)
Apr 08, 2015 23.40 23.63 23.40 23.55 47,962 +0.16(+0.68%)
Apr 07, 2015 23.62 23.70 23.37 23.39 197,335 -0.23(-0.97%)
Apr 06, 2015 23.48 23.76 23.35 23.62 83,059 +0.08(+0.34%)
Apr 02, 2015 23.55 23.54 23.54 23.54 80,300 -0.01(-0.04%)
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.