Carriage Services (NY: CSV )

55.60 USD -0.12 (-0.22%)
Streaming Delayed Price Updated: 12:16 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 24.09 25.05 24.09 24.99 143,718 +0.90(+3.74%)
Jul 30, 2018 24.25 24.60 24.02 24.09 73,277 -0.23(-0.95%)
Jul 27, 2018 24.72 24.80 24.30 24.32 51,000 -0.31(-1.26%)
Jul 26, 2018 24.57 24.73 24.30 24.63 66,028 +0.09(+0.37%)
Jul 25, 2018 24.80 24.94 24.38 24.54 45,596 -0.27(-1.09%)
Jul 24, 2018 24.90 24.95 24.71 24.81 43,162 -0.11(-0.44%)
Jul 23, 2018 24.73 24.96 24.73 24.92 49,469 +0.19(+0.77%)
Jul 20, 2018 24.70 24.99 24.70 24.73 78,732 -0.02(-0.08%)
Jul 19, 2018 24.78 24.86 24.59 24.75 49,617 -0.03(-0.12%)
Jul 18, 2018 24.96 25.00 24.53 24.78 49,210 -0.17(-0.68%)
Jul 17, 2018 24.92 25.00 24.81 24.95 58,611 +0.03(+0.12%)
Jul 16, 2018 25.05 25.13 24.81 24.92 49,112 -0.10(-0.40%)
Jul 13, 2018 24.97 25.29 24.92 25.02 55,733 +0.05(+0.20%)
Jul 12, 2018 24.88 24.98 24.66 24.97 35,244 +0.13(+0.52%)
Jul 11, 2018 24.75 25.07 24.75 24.84 81,868 +0.01(+0.04%)
Jul 10, 2018 24.95 25.10 24.78 24.83 107,248 -0.12(-0.48%)
Jul 09, 2018 24.95 25.23 24.83 24.95 92,302 +0.16(+0.65%)
Jul 06, 2018 24.98 25.03 24.70 24.79 51,499 -0.11(-0.44%)
Jul 05, 2018 24.85 24.96 24.69 24.90 59,354 +0.07(+0.28%)
Jul 03, 2018 24.83 24.83 24.83 0 +0.16(+0.65%)
Jul 02, 2018 24.32 24.74 24.32 24.67 61,095 +0.12(+0.49%)
Jun 29, 2018 24.74 24.83 24.45 24.55 95,297 -0.15(-0.61%)
Jun 28, 2018 25.02 25.05 24.65 24.70 84,529 -0.34(-1.36%)
Jun 27, 2018 24.80 25.11 24.59 25.04 71,363 +0.25(+1.01%)
Jun 26, 2018 24.58 24.88 24.39 24.79 55,405 +0.13(+0.53%)
Jun 25, 2018 24.56 24.74 24.41 24.66 76,484 -0.07(-0.28%)
Jun 22, 2018 24.85 24.96 24.47 24.73 207,595 -0.06(-0.24%)
Jun 21, 2018 24.75 24.84 24.55 24.79 85,705 +0.05(+0.20%)
Jun 20, 2018 24.77 24.91 24.58 24.74 72,943 +0.05(+0.20%)
Jun 19, 2018 24.59 24.73 24.42 24.69 48,923 +0.09(+0.37%)
Jun 18, 2018 24.64 24.77 24.55 24.60 39,383 -0.04(-0.16%)
Jun 15, 2018 24.70 24.56 24.64 81,795 +0.08(+0.33%)
Jun 14, 2018 24.79 24.79 24.39 24.56 66,231 -0.13(-0.53%)
Jun 13, 2018 25.03 25.05 24.68 24.69 67,416 -0.38(-1.52%)
Jun 12, 2018 25.17 25.17 24.80 25.07 78,566 +0.00(+0.00%)
Jun 11, 2018 25.19 25.28 25.02 25.07 59,705 -0.08(-0.32%)
Jun 08, 2018 25.22 25.36 25.02 25.15 64,849 -0.05(-0.20%)
Jun 07, 2018 25.32 25.37 24.96 25.20 81,969 -0.04(-0.16%)
Jun 06, 2018 25.35 25.24 268,036 +0.40(+1.61%)
Jun 05, 2018 24.57 24.94 24.47 24.84 97,318 +0.21(+0.85%)
Jun 04, 2018 24.63 24.77 24.42 24.63 101,351 +0.03(+0.12%)
Jun 01, 2018 25.20 25.20 24.58 24.60 89,375 -0.55(-2.19%)
May 31, 2018 25.29 25.32 25.05 25.15 82,355 -0.21(-0.83%)
May 30, 2018 25.25 25.58 25.09 25.36 94,270 +0.32(+1.28%)
May 29, 2018 24.99 25.40 24.89 25.04 81,111 -0.12(-0.48%)
May 25, 2018 25.16 25.16 25.16 0 +0.16(+0.64%)
May 24, 2018 25.10 25.14 24.84 25.00 121,786 -0.17(-0.68%)
May 23, 2018 25.37 25.44 25.01 25.17 76,631 -0.19(-0.75%)
May 22, 2018 25.66 25.66 25.35 25.36 179,171 -0.27(-1.05%)
May 21, 2018 25.59 25.76 25.36 25.63 108,172 +0.08(+0.31%)
May 18, 2018 25.40 25.67 25.33 25.55 124,322 +0.07(+0.27%)
May 17, 2018 25.55 25.64 25.34 25.48 79,872 -0.07(-0.27%)
May 16, 2018 25.36 25.61 25.18 25.55 149,580 +0.22(+0.87%)
May 15, 2018 25.48 25.56 25.30 25.33 97,041 -0.21(-0.82%)
May 14, 2018 25.70 25.79 25.47 25.54 106,336 -0.16(-0.62%)
May 11, 2018 25.39 25.72 25.37 25.70 90,774 +0.12(+0.47%)
May 10, 2018 25.71 25.71 25.36 25.58 141,269 -0.15(-0.58%)
May 09, 2018 25.86 25.98 25.71 25.73 93,424 -0.16(-0.62%)
May 08, 2018 26.02 26.12 25.76 25.89 64,445 -0.17(-0.65%)
May 07, 2018 26.05 26.49 25.77 26.06 58,833 -0.02(-0.08%)
May 04, 2018 25.69 26.19 25.58 26.08 199,008 +0.40(+1.56%)
May 03, 2018 26.11 26.24 25.66 25.68 712,854 -0.59(-2.25%)
May 02, 2018 26.24 26.43 26.04 26.27 118,191 +0.00(+0.00%)
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.