Carriage Services (NY: CSV )

52.08 USD -0.40 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.24 22.43 22.00 22.19 126,895 +0.11(+0.50%)
Jan 28, 2016 22.04 22.25 21.84 22.08 57,843 +0.17(+0.78%)
Jan 27, 2016 21.98 22.32 21.71 21.91 67,388 -0.08(-0.36%)
Jan 26, 2016 21.99 22.15 21.83 21.99 61,570 +0.00(+0.00%)
Jan 25, 2016 22.08 22.21 21.83 21.99 71,880 -0.13(-0.59%)
Jan 22, 2016 22.33 22.52 21.89 22.12 155,406 +0.07(+0.32%)
Jan 21, 2016 22.34 22.64 22.00 22.05 92,842 -0.30(-1.34%)
Jan 20, 2016 21.63 22.51 21.13 22.35 100,053 +0.41(+1.87%)
Jan 19, 2016 22.45 22.48 21.70 21.94 61,180 -0.26(-1.17%)
Jan 15, 2016 21.99 22.20 22.20 22.20 129,400 -0.30(-1.33%)
Jan 14, 2016 22.35 22.63 21.96 22.50 76,480 +0.29(+1.31%)
Jan 13, 2016 22.58 22.76 21.91 22.21 271,138 -0.37(-1.64%)
Jan 12, 2016 22.54 22.76 22.13 22.58 144,395 +0.12(+0.53%)
Jan 11, 2016 22.67 22.81 22.35 22.46 90,672 -0.13(-0.58%)
Jan 08, 2016 22.91 23.11 22.42 22.59 120,962 -0.23(-1.01%)
Jan 07, 2016 22.96 23.21 22.56 22.82 75,600 -0.55(-2.35%)
Jan 06, 2016 23.25 23.45 23.17 23.37 51,588 -0.12(-0.51%)
Jan 05, 2016 23.42 23.61 23.07 23.49 131,089 +0.06(+0.26%)
Jan 04, 2016 23.85 23.85 23.24 23.43 93,623 -0.67(-2.78%)
Dec 31, 2015 24.27 24.10 24.10 24.10 163,200 -0.09(-0.37%)
Dec 30, 2015 24.68 24.77 24.00 24.19 63,002 -0.50(-2.03%)
Dec 29, 2015 24.48 24.92 24.16 24.69 61,884 +0.42(+1.73%)
Dec 28, 2015 24.36 24.41 23.88 24.27 58,255 -0.13(-0.53%)
Dec 24, 2015 24.67 24.40 24.40 24.40 26,800 -0.30(-1.21%)
Dec 23, 2015 24.40 24.72 24.35 24.70 93,360 +0.38(+1.56%)
Dec 22, 2015 24.29 24.41 24.01 24.32 57,099 +0.11(+0.45%)
Dec 21, 2015 24.48 24.76 24.08 24.21 53,618 -0.16(-0.66%)
Dec 18, 2015 24.24 24.53 24.10 24.37 234,713 -0.02(-0.08%)
Dec 17, 2015 24.51 24.81 24.23 24.39 63,631 -0.03(-0.12%)
Dec 16, 2015 24.43 24.58 24.11 24.42 75,074 +0.08(+0.33%)
Dec 15, 2015 24.38 24.53 24.14 24.34 86,656 +0.09(+0.37%)
Dec 14, 2015 23.92 24.54 23.84 24.25 161,397 +0.29(+1.21%)
Dec 11, 2015 24.00 24.14 23.66 23.96 111,576 -0.32(-1.32%)
Dec 10, 2015 24.42 24.63 24.23 24.28 53,187 -0.08(-0.33%)
Dec 09, 2015 24.75 25.00 24.35 24.36 123,213 -0.41(-1.66%)
Dec 08, 2015 24.98 25.19 24.73 24.77 61,362 -0.46(-1.82%)
Dec 07, 2015 25.59 25.69 25.06 25.23 82,095 -0.36(-1.41%)
Dec 04, 2015 24.68 25.78 24.66 25.59 143,365 +0.92(+3.73%)
Dec 03, 2015 25.56 25.79 24.63 24.67 165,207 -0.89(-3.48%)
Dec 02, 2015 24.84 25.96 24.84 25.56 202,075 +0.72(+2.90%)
Dec 01, 2015 24.93 24.93 24.58 24.84 108,137 +0.15(+0.61%)
Nov 30, 2015 24.93 25.02 24.65 24.69 144,609 -0.10(-0.40%)
Nov 27, 2015 24.96 25.13 24.73 24.79 85,084 -0.15(-0.60%)
Nov 25, 2015 24.91 24.94 24.94 24.94 90,700 +0.07(+0.28%)
Nov 24, 2015 24.38 25.17 24.12 24.87 194,926 +0.37(+1.51%)
Nov 23, 2015 23.97 24.75 23.88 24.50 278,979 +0.41(+1.70%)
Nov 20, 2015 24.09 24.37 23.98 24.09 129,241 +0.14(+0.58%)
Nov 19, 2015 24.87 24.87 23.87 23.95 126,825 -0.93(-3.74%)
Nov 18, 2015 24.32 24.96 24.27 24.88 201,507 +0.48(+1.97%)
Nov 17, 2015 23.72 24.51 23.62 24.40 221,135 +0.68(+2.87%)
Nov 16, 2015 23.50 23.78 23.23 23.72 82,348 +0.10(+0.42%)
Nov 13, 2015 23.04 23.82 22.88 23.62 115,276 +0.47(+2.03%)
Nov 12, 2015 23.61 23.63 23.14 23.15 159,210 -0.65(-2.73%)
Nov 11, 2015 23.83 24.12 23.50 23.80 188,818 +0.35(+1.49%)
Nov 10, 2015 23.35 23.59 23.27 23.45 239,156 +0.10(+0.43%)
Nov 09, 2015 24.13 24.13 23.10 23.35 167,615 -0.78(-3.23%)
Nov 06, 2015 23.00 24.17 22.70 24.13 170,591 +1.19(+5.19%)
Nov 05, 2015 22.04 22.96 21.95 22.94 176,892 +0.96(+4.37%)
Nov 04, 2015 21.30 22.16 21.01 21.98 118,266 +0.52(+2.42%)
Nov 03, 2015 21.55 21.68 21.42 21.46 186,334 -0.14(-0.65%)
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.