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 (%)
Jul 23, 2021 35.73 35.94 35.24 35.84 36,654 +0.34(+0.96%)
Jul 22, 2021 35.84 35.84 35.36 35.50 29,601 -0.45(-1.25%)
Jul 21, 2021 36.26 36.64 35.85 35.95 87,051 +0.05(+0.14%)
Jul 20, 2021 35.37 36.37 35.17 35.90 78,405 +0.82(+2.34%)
Jul 19, 2021 34.51 35.14 34.10 35.08 109,405 +0.10(+0.29%)
Jul 16, 2021 35.53 35.69 34.98 34.98 41,019 -0.26(-0.74%)
Jul 15, 2021 34.90 35.60 34.80 35.24 82,853 +0.06(+0.17%)
Jul 14, 2021 35.56 35.56 35.07 35.18 104,917 -0.15(-0.42%)
Jul 13, 2021 35.43 35.72 35.05 35.33 48,551 -0.42(-1.17%)
Jul 12, 2021 34.72 35.94 34.63 35.75 114,498 +0.92(+2.64%)
Jul 09, 2021 34.95 35.12 34.70 34.83 43,165 +0.22(+0.64%)
Jul 08, 2021 34.66 35.22 34.17 34.61 76,225 -0.69(-1.95%)
Jul 07, 2021 35.70 35.83 35.19 35.30 85,696 -0.48(-1.34%)
Jul 06, 2021 36.75 36.75 35.64 35.78 53,743 -0.84(-2.29%)
Jul 02, 2021 36.80 36.80 36.25 36.62 65,250 +0.05(+0.14%)
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.