Carriage Services (NY: CSV )

58.10 USD -0.09 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 27.04 27.13 26.72 26.76 69,802 -0.36(-1.33%)
Mar 31, 2017 27.00 27.22 26.95 27.12 109,356 +0.08(+0.30%)
Mar 30, 2017 27.08 27.30 26.85 27.04 79,228 -0.04(-0.15%)
Mar 29, 2017 26.90 27.20 26.73 27.08 77,608 +0.15(+0.56%)
Mar 28, 2017 26.45 26.96 26.28 26.93 46,019 +0.33(+1.24%)
Mar 27, 2017 26.71 26.75 26.38 26.60 78,573 -0.22(-0.82%)
Mar 24, 2017 27.09 27.33 26.74 26.82 117,154 -0.24(-0.89%)
Mar 23, 2017 26.60 27.44 26.60 27.06 144,807 +0.46(+1.73%)
Mar 22, 2017 26.48 26.74 26.41 26.60 64,666 +0.06(+0.23%)
Mar 21, 2017 27.11 27.26 26.47 26.54 90,981 -0.51(-1.89%)
Mar 20, 2017 27.16 27.19 26.86 27.05 38,338 -0.01(-0.04%)
Mar 17, 2017 26.70 27.15 26.63 27.06 92,997 +0.43(+1.61%)
Mar 16, 2017 26.49 26.66 26.46 26.63 45,040 +0.01(+0.04%)
Mar 15, 2017 26.37 26.67 26.36 26.62 53,290 +0.31(+1.18%)
Mar 14, 2017 26.37 26.50 26.18 26.31 77,972 -0.25(-0.94%)
Mar 13, 2017 26.47 26.62 26.02 26.56 43,591 +0.07(+0.26%)
Mar 10, 2017 26.70 26.92 26.40 26.49 87,236 +0.17(+0.65%)
Mar 09, 2017 26.17 27.12 26.07 26.32 99,129 +0.31(+1.19%)
Mar 08, 2017 25.99 26.10 25.77 26.01 63,503 +0.17(+0.66%)
Mar 07, 2017 25.70 25.88 25.55 25.84 45,605 +0.01(+0.04%)
Mar 06, 2017 25.68 25.89 25.44 25.83 42,649 +0.05(+0.19%)
Mar 03, 2017 25.78 26.07 25.46 25.78 70,690 +0.01(+0.04%)
Mar 02, 2017 25.83 25.92 25.66 25.77 41,788 -0.13(-0.50%)
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.