Carriage Services (NY: CSV )

38.33 -0.17 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.31 23.74 23.18 23.54 82,595 +0.33(+1.42%)
May 27, 2016 22.85 23.21 23.21 23.21 290,500 +0.31(+1.35%)
May 26, 2016 23.06 23.11 22.86 22.90 59,760 -0.09(-0.39%)
May 25, 2016 23.23 23.39 22.96 22.99 59,498 -0.26(-1.12%)
May 24, 2016 23.13 23.38 22.68 23.25 306,955 +0.25(+1.09%)
May 23, 2016 23.29 23.34 22.96 23.00 66,111 -0.35(-1.50%)
May 20, 2016 23.17 23.57 23.08 23.35 47,219 +0.24(+1.04%)
May 19, 2016 23.25 23.25 22.89 23.11 67,658 -0.17(-0.73%)
May 18, 2016 23.32 23.44 23.12 23.28 63,766 -0.07(-0.30%)
May 17, 2016 23.52 23.99 23.26 23.35 290,413 -0.23(-0.98%)
May 16, 2016 23.50 23.80 23.39 23.58 80,537 +0.05(+0.21%)
May 13, 2016 23.45 23.69 23.39 23.53 38,400 -0.03(-0.13%)
May 12, 2016 23.50 23.86 23.31 23.56 72,056 +0.07(+0.30%)
May 11, 2016 23.69 23.78 23.31 23.49 58,653 -0.24(-1.01%)
May 10, 2016 23.86 24.08 23.66 23.73 42,625 -0.11(-0.46%)
May 09, 2016 23.63 23.94 23.49 23.84 94,112 +0.13(+0.55%)
May 06, 2016 23.42 23.82 23.36 23.71 51,433 +0.24(+1.02%)
May 05, 2016 23.74 23.79 23.47 23.47 101,201 -0.18(-0.76%)
May 04, 2016 23.64 24.03 23.60 23.65 86,233 -0.11(-0.46%)
May 03, 2016 23.89 23.94 23.37 23.76 231,032 -0.44(-1.82%)
May 02, 2016 24.55 24.55 24.01 24.20 162,040 -0.23(-0.94%)
Apr 29, 2016 24.73 24.76 24.43 24.43 63,302 -0.42(-1.69%)
Apr 28, 2016 24.53 24.88 24.53 24.85 113,645 +0.15(+0.61%)
Apr 27, 2016 24.23 24.94 24.23 24.70 156,037 +0.39(+1.60%)
Apr 26, 2016 24.00 24.60 23.48 24.31 363,076 +0.58(+2.44%)
Apr 25, 2016 23.30 23.85 23.17 23.73 117,471 +0.37(+1.58%)
Apr 22, 2016 23.00 23.75 22.74 23.36 358,633 +1.15(+5.18%)
Apr 21, 2016 22.11 22.41 22.05 22.21 57,316 +0.04(+0.18%)
Apr 20, 2016 22.23 22.46 21.98 22.17 89,515 -0.15(-0.67%)
Apr 19, 2016 22.24 22.47 22.06 22.32 65,387 +0.05(+0.22%)
Apr 18, 2016 21.71 22.27 21.67 22.27 175,027 +0.42(+1.92%)
Apr 15, 2016 22.12 22.20 21.70 21.85 244,815 -0.39(-1.75%)
Apr 14, 2016 22.35 22.38 22.19 22.24 37,990 -0.07(-0.31%)
Apr 13, 2016 22.10 22.39 21.96 22.31 86,562 +0.26(+1.18%)
Apr 12, 2016 21.53 22.24 21.32 22.05 196,817 +0.51(+2.37%)
Apr 11, 2016 21.63 21.95 21.47 21.54 131,680 +0.01(+0.05%)
Apr 08, 2016 21.46 21.60 21.34 21.53 71,433 +0.15(+0.70%)
Apr 07, 2016 21.45 21.67 21.25 21.38 55,859 -0.22(-1.02%)
Apr 06, 2016 21.62 21.71 21.36 21.60 54,575 -0.06(-0.28%)
Apr 05, 2016 21.76 21.92 21.55 21.66 113,914 -0.20(-0.91%)
Apr 04, 2016 21.72 21.94 21.45 21.86 123,121 +0.16(+0.74%)
Apr 01, 2016 21.52 21.74 21.34 21.70 85,084 +0.09(+0.42%)
Mar 31, 2016 21.29 21.72 21.29 21.61 78,351 +0.27(+1.27%)
Mar 30, 2016 21.18 21.47 21.11 21.34 170,665 +0.18(+0.85%)
Mar 29, 2016 20.73 21.17 20.73 21.16 132,582 +0.36(+1.73%)
Mar 28, 2016 20.69 20.90 20.57 20.80 49,444 +0.13(+0.63%)
Mar 24, 2016 20.69 20.67 20.67 20.67 183,000 -0.09(-0.43%)
Mar 23, 2016 20.78 20.85 20.69 20.76 65,843 -0.11(-0.53%)
Mar 22, 2016 20.85 20.96 20.56 20.87 72,784 -0.14(-0.67%)
Mar 21, 2016 20.84 21.02 20.55 21.01 96,882 +0.04(+0.19%)
Mar 18, 2016 20.61 21.15 20.51 20.97 134,250 +0.50(+2.44%)
Mar 17, 2016 20.39 20.60 20.18 20.47 55,117 +0.03(+0.15%)
Mar 16, 2016 20.25 20.56 20.25 20.44 75,847 +0.09(+0.44%)
Mar 15, 2016 20.54 20.57 20.20 20.35 108,641 -0.24(-1.17%)
Mar 14, 2016 20.80 20.83 20.45 20.59 60,689 -0.21(-1.01%)
Mar 11, 2016 20.52 20.84 20.47 20.80 46,086 +0.39(+1.91%)
Mar 10, 2016 20.74 20.83 20.22 20.41 56,976 -0.14(-0.68%)
Mar 09, 2016 20.35 20.62 20.24 20.55 92,870 +0.23(+1.13%)
Mar 08, 2016 20.53 20.53 20.20 20.32 172,150 -0.25(-1.22%)
Mar 07, 2016 20.74 20.99 20.29 20.57 113,617 -0.23(-1.11%)
Mar 04, 2016 20.78 21.01 20.54 20.80 105,468 +0.02(+0.10%)
Mar 03, 2016 20.77 21.01 20.51 20.78 68,701 -0.05(-0.24%)
Mar 02, 2016 20.56 20.83 20.35 20.83 106,141 +0.12(+0.58%)
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.