Carriage Services (NY: CSV )

40.05 +0.89 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 39.57 40.57 39.42 40.05 75,187 +0.89(+2.27%)
May 25, 2022 38.42 39.74 38.42 39.16 114,906 +0.36(+0.93%)
May 24, 2022 39.07 39.12 38.00 38.80 89,771 +0.09(+0.23%)
May 23, 2022 38.74 39.33 38.12 38.71 102,963 +0.38(+0.99%)
May 20, 2022 38.71 38.84 37.33 38.33 97,739 -0.17(-0.44%)
May 19, 2022 38.36 39.16 37.78 38.50 117,927 -0.18(-0.47%)
May 18, 2022 40.14 40.23 38.51 38.68 91,291 -1.99(-4.89%)
May 17, 2022 39.97 40.83 39.84 40.67 93,041 +1.15(+2.91%)
May 16, 2022 39.38 40.06 39.17 39.52 207,428 +0.00(+0.00%)
May 13, 2022 39.90 40.55 39.49 39.52 74,682 +0.03(+0.08%)
May 12, 2022 39.11 40.00 38.61 39.49 124,362 +0.50(+1.28%)
May 11, 2022 39.59 40.70 38.90 38.99 212,540 -0.30(-0.76%)
May 10, 2022 40.23 40.97 39.15 39.29 263,363 -0.78(-1.95%)
May 09, 2022 40.67 40.80 39.50 40.07 171,351 -1.23(-2.98%)
May 06, 2022 41.33 41.53 40.22 41.30 112,366 -0.19(-0.46%)
May 05, 2022 42.81 42.95 40.88 41.49 85,554 -1.85(-4.27%)
May 04, 2022 42.14 43.57 41.58 43.34 139,876 +1.77(+4.26%)
May 03, 2022 41.98 42.04 41.07 41.57 139,233 -0.58(-1.38%)
May 02, 2022 43.05 44.05 41.32 42.15 140,140 -0.74(-1.73%)
Apr 29, 2022 44.32 44.60 42.37 42.89 193,077 -1.98(-4.41%)
Apr 28, 2022 49.63 49.63 44.36 44.87 283,798 -3.75(-7.71%)
Apr 27, 2022 48.53 49.11 48.31 48.62 114,406 +0.14(+0.29%)
Apr 26, 2022 49.44 50.42 48.31 48.48 80,430 -1.25(-2.51%)
Apr 25, 2022 49.05 49.79 48.35 49.73 120,405 +0.14(+0.28%)
Apr 22, 2022 52.02 52.07 49.41 49.59 369,795 -2.68(-5.13%)
Apr 21, 2022 53.28 53.68 52.02 52.27 57,599 -0.72(-1.36%)
Apr 20, 2022 53.44 53.95 52.71 52.99 82,334 -0.15(-0.28%)
Apr 19, 2022 52.05 53.63 52.05 53.14 68,742 +0.93(+1.78%)
Apr 18, 2022 51.80 52.65 51.62 52.21 53,127 +0.33(+0.64%)
Apr 14, 2022 52.29 52.62 51.78 51.88 74,287 -0.12(-0.23%)
Apr 13, 2022 51.49 52.21 51.02 52.00 76,689 +0.47(+0.91%)
Apr 12, 2022 51.31 52.07 51.28 51.53 61,697 +0.65(+1.28%)
Apr 11, 2022 51.46 51.63 50.83 50.88 49,866 -0.74(-1.43%)
Apr 08, 2022 51.50 52.47 51.39 51.62 92,772 +0.01(+0.02%)
Apr 07, 2022 51.09 52.00 50.85 51.61 68,660 +0.50(+0.98%)
Apr 06, 2022 52.50 52.79 50.92 51.11 103,264 -1.51(-2.87%)
Apr 05, 2022 52.25 53.17 52.00 52.62 111,949 +0.29(+0.55%)
Apr 04, 2022 52.40 52.51 50.84 52.33 108,535 -0.16(-0.30%)
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.