Carriage Services (NY: CSV )

37.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.00 27.08 26.84 26.96 55,768 -0.03(-0.11%)
Jun 29, 2017 26.78 26.99 26.68 26.99 53,492 +0.14(+0.52%)
Jun 28, 2017 26.88 26.97 26.76 26.85 31,061 +0.06(+0.22%)
Jun 27, 2017 26.67 26.96 26.67 26.79 41,159 -0.03(-0.11%)
Jun 26, 2017 26.64 26.93 26.61 26.82 124,806 +0.19(+0.71%)
Jun 23, 2017 26.64 26.71 26.40 26.63 185,609 +0.08(+0.30%)
Jun 22, 2017 26.59 26.71 26.42 26.55 29,699 -0.01(-0.04%)
Jun 21, 2017 26.78 26.84 26.49 26.56 81,944 -0.20(-0.75%)
Jun 20, 2017 26.80 27.16 26.61 26.76 58,305 -0.12(-0.45%)
Jun 19, 2017 26.99 27.14 26.80 26.88 83,138 -0.04(-0.15%)
Jun 16, 2017 26.77 27.01 26.77 26.92 104,702 -0.08(-0.30%)
Jun 15, 2017 26.68 27.12 26.68 27.00 88,710 +0.11(+0.41%)
Jun 14, 2017 26.88 27.09 26.74 26.89 111,190 +0.00(+0.00%)
Jun 13, 2017 26.78 27.04 26.65 26.89 127,111 +0.15(+0.56%)
Jun 12, 2017 26.53 26.84 26.53 26.74 109,921 +0.18(+0.68%)
Jun 09, 2017 26.35 26.69 26.35 26.56 83,283 +0.15(+0.57%)
Jun 08, 2017 26.36 26.56 26.14 26.41 63,529 +0.18(+0.69%)
Jun 07, 2017 26.43 26.43 26.10 26.23 52,917 -0.30(-1.13%)
Jun 06, 2017 26.67 26.68 26.43 26.53 73,201 -0.20(-0.75%)
Jun 05, 2017 26.90 26.93 26.59 26.73 54,179 -0.18(-0.67%)
Jun 02, 2017 26.63 27.38 26.63 26.91 81,057 +0.28(+1.05%)
Jun 01, 2017 26.48 26.65 26.24 26.63 64,548 +0.34(+1.29%)
May 31, 2017 26.43 26.49 25.93 26.29 94,799 -0.03(-0.11%)
May 30, 2017 26.29 26.44 25.92 26.32 150,923 +0.10(+0.38%)
May 26, 2017 26.10 26.36 25.78 26.22 81,126 +0.13(+0.50%)
May 25, 2017 26.26 26.28 26.00 26.09 50,156 -0.02(-0.08%)
May 24, 2017 26.13 26.21 25.91 26.11 41,000 -0.02(-0.08%)
May 23, 2017 26.25 26.25 25.98 26.13 51,616 -0.01(-0.04%)
May 22, 2017 26.10 26.26 25.89 26.14 72,679 +0.06(+0.23%)
May 19, 2017 25.66 26.42 25.53 26.08 112,526 +0.47(+1.84%)
May 18, 2017 25.62 25.82 25.27 25.61 136,455 +0.05(+0.20%)
May 17, 2017 25.86 26.00 25.41 25.56 107,207 -0.61(-2.33%)
May 16, 2017 26.45 26.53 25.98 26.17 128,650 -0.32(-1.21%)
May 15, 2017 26.80 27.14 26.47 26.49 107,738 -0.22(-0.82%)
May 12, 2017 26.85 27.02 26.69 26.71 55,988 -0.26(-0.96%)
May 11, 2017 27.07 27.16 26.63 26.97 54,769 -0.29(-1.06%)
May 10, 2017 27.17 27.59 27.11 27.26 70,300 +0.00(+0.00%)
May 09, 2017 27.10 27.40 26.99 27.26 73,754 +0.28(+1.04%)
May 08, 2017 27.24 27.26 26.86 26.98 53,227 -0.27(-0.99%)
May 05, 2017 27.47 27.47 26.92 27.25 93,761 +0.01(+0.04%)
May 04, 2017 27.29 27.32 26.97 27.24 73,622 -0.02(-0.07%)
May 03, 2017 27.59 27.59 27.14 27.26 113,420 -0.32(-1.16%)
May 02, 2017 27.47 28.07 27.41 27.58 63,887 +0.26(+0.95%)
May 01, 2017 27.33 27.56 27.17 27.32 40,055 -0.03(-0.11%)
Apr 28, 2017 27.27 27.75 27.24 27.35 97,058 +0.19(+0.70%)
Apr 27, 2017 28.12 28.39 27.01 27.16 228,063 -1.66(-5.76%)
Apr 26, 2017 28.57 28.96 28.32 28.82 154,127 +0.24(+0.84%)
Apr 25, 2017 28.46 28.82 28.30 28.58 66,409 +0.43(+1.53%)
Apr 24, 2017 27.76 28.17 27.64 28.15 220,252 +0.51(+1.85%)
Apr 21, 2017 27.57 27.71 27.46 27.64 69,577 +0.06(+0.22%)
Apr 20, 2017 27.47 27.61 27.33 27.58 93,240 +0.17(+0.62%)
Apr 19, 2017 27.50 27.60 27.27 27.41 43,771 -0.01(-0.04%)
Apr 18, 2017 27.41 27.42 27.08 27.42 41,472 -0.07(-0.25%)
Apr 17, 2017 27.01 27.51 27.01 27.49 56,958 +0.43(+1.59%)
Apr 13, 2017 27.15 27.37 27.00 27.06 52,324 -0.24(-0.88%)
Apr 12, 2017 27.70 27.74 27.29 27.30 105,352 -0.44(-1.59%)
Apr 11, 2017 27.03 27.74 27.02 27.74 142,523 +0.65(+2.40%)
Apr 10, 2017 26.96 27.45 26.96 27.09 78,261 +0.23(+0.86%)
Apr 07, 2017 26.22 27.10 26.06 26.86 164,667 +0.54(+2.05%)
Apr 06, 2017 26.28 26.48 26.08 26.32 125,836 +0.00(+0.00%)
Apr 05, 2017 26.49 26.61 26.26 26.32 78,144 -0.09(-0.34%)
Apr 04, 2017 26.82 26.82 26.29 26.41 74,702 -0.35(-1.31%)
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.