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 (%)
Dec 31, 2019 25.69 25.92 25.52 25.60 59,700 -0.13(-0.51%)
Dec 30, 2019 25.70 25.85 25.27 25.73 68,340 +0.05(+0.19%)
Dec 27, 2019 25.79 25.85 25.57 25.68 62,500 -0.10(-0.39%)
Dec 26, 2019 26.31 26.31 25.66 25.78 44,071 -0.51(-1.94%)
Dec 24, 2019 26.23 26.30 26.07 26.29 34,800 +0.07(+0.27%)
Dec 23, 2019 26.31 26.39 25.90 26.22 78,182 -0.14(-0.53%)
Dec 20, 2019 26.67 26.79 26.21 26.36 172,600 -0.38(-1.42%)
Dec 19, 2019 27.23 27.23 26.55 26.74 82,645 -0.46(-1.69%)
Dec 18, 2019 27.52 27.52 26.85 27.20 84,521 -0.13(-0.48%)
Dec 17, 2019 27.65 27.67 26.91 27.33 251,296 -0.39(-1.41%)
Dec 16, 2019 28.39 28.50 27.50 27.72 139,688 -0.54(-1.91%)
Dec 13, 2019 28.07 28.28 27.71 28.26 99,400 +0.64(+2.32%)
Dec 12, 2019 27.41 27.80 27.34 27.62 81,624 +0.14(+0.51%)
Dec 11, 2019 27.20 27.65 26.98 27.48 96,228 +0.40(+1.48%)
Dec 10, 2019 27.05 27.53 26.54 27.08 117,011 +0.08(+0.30%)
Dec 09, 2019 26.15 27.14 26.15 27.00 152,759 +0.94(+3.61%)
Dec 06, 2019 26.50 26.71 25.94 26.06 227,800 -0.27(-1.03%)
Dec 05, 2019 26.64 26.66 25.89 26.33 135,383 -0.16(-0.60%)
Dec 04, 2019 25.68 26.89 25.53 26.49 221,216 +1.09(+4.29%)
Dec 03, 2019 24.65 25.69 24.53 25.40 218,969 +1.05(+4.31%)
Dec 02, 2019 24.08 24.42 23.89 24.35 78,648 +0.30(+1.25%)
Nov 29, 2019 23.68 24.26 23.68 24.05 51,700 +0.30(+1.26%)
Nov 27, 2019 24.05 24.25 23.73 23.75 94,600 -0.30(-1.25%)
Nov 26, 2019 24.02 24.21 23.86 24.05 81,712 +0.01(+0.04%)
Nov 25, 2019 23.86 24.33 23.71 24.04 57,094 +0.36(+1.52%)
Nov 22, 2019 24.06 24.06 23.67 23.68 46,800 -0.31(-1.29%)
Nov 21, 2019 24.31 24.34 23.95 23.99 182,256 -0.21(-0.87%)
Nov 20, 2019 24.06 24.33 24.00 24.20 125,233 +0.07(+0.29%)
Nov 19, 2019 24.20 24.35 24.12 24.13 107,054 -0.24(-0.98%)
Nov 18, 2019 24.30 24.42 24.14 24.37 48,928 +0.06(+0.25%)
Nov 15, 2019 24.65 24.65 24.21 24.31 46,900 -0.19(-0.78%)
Nov 14, 2019 24.45 24.75 24.28 24.50 63,003 +0.10(+0.41%)
Nov 13, 2019 24.62 24.66 24.27 24.40 35,442 -0.31(-1.25%)
Nov 12, 2019 24.33 24.79 24.27 24.71 59,377 +0.41(+1.69%)
Nov 11, 2019 24.66 24.98 24.23 24.30 62,153 -0.57(-2.29%)
Nov 08, 2019 25.38 25.50 24.80 24.87 44,600 -0.55(-2.16%)
Nov 07, 2019 24.99 25.47 24.68 25.42 105,776 +0.38(+1.52%)
Nov 06, 2019 25.49 25.76 24.97 25.04 80,348 -0.55(-2.15%)
Nov 05, 2019 25.81 26.13 25.55 25.59 65,377 -0.04(-0.16%)
Nov 04, 2019 26.20 26.25 25.43 25.63 60,068 -0.67(-2.55%)
Nov 01, 2019 25.76 26.84 25.68 26.30 86,900 +0.54(+2.10%)
Oct 31, 2019 26.13 26.27 25.54 25.76 123,757 -0.40(-1.53%)
Oct 30, 2019 26.60 26.81 25.63 26.16 187,072 -0.40(-1.51%)
Oct 29, 2019 22.90 26.70 22.60 26.56 555,026 +3.78(+16.59%)
Oct 28, 2019 22.02 22.93 22.02 22.78 173,430 +0.78(+3.55%)
Oct 25, 2019 21.59 22.13 21.54 22.00 114,800 +0.40(+1.85%)
Oct 24, 2019 21.60 21.64 21.40 21.60 74,350 +0.14(+0.65%)
Oct 23, 2019 21.40 21.53 21.37 21.46 67,066 +0.07(+0.33%)
Oct 22, 2019 21.63 21.79 21.38 21.39 39,090 -0.29(-1.34%)
Oct 21, 2019 21.61 21.94 21.61 21.68 79,854 +0.21(+0.98%)
Oct 18, 2019 21.39 21.61 21.39 21.47 85,600 -0.02(-0.09%)
Oct 17, 2019 21.21 21.64 21.10 21.49 115,578 +0.41(+1.94%)
Oct 16, 2019 21.42 21.49 21.07 21.08 74,490 -0.41(-1.91%)
Oct 15, 2019 21.39 21.61 21.36 21.49 116,425 +0.16(+0.75%)
Oct 14, 2019 21.09 21.42 21.08 21.33 66,024 +0.03(+0.14%)
Oct 11, 2019 21.50 21.74 21.27 21.30 82,500 -0.01(-0.05%)
Oct 10, 2019 20.95 21.48 20.89 21.31 113,903 +0.45(+2.16%)
Oct 09, 2019 20.97 21.53 20.70 20.86 64,195 -0.11(-0.52%)
Oct 08, 2019 20.54 21.32 20.51 20.97 226,173 +0.35(+1.70%)
Oct 07, 2019 20.54 20.99 20.50 20.62 171,914 +0.01(+0.05%)
Oct 04, 2019 20.68 20.83 20.43 20.61 105,200 -0.14(-0.67%)
Oct 03, 2019 20.91 21.08 20.52 20.75 112,290 -0.17(-0.81%)
Oct 02, 2019 20.47 20.96 20.41 20.92 98,289 +0.30(+1.45%)
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.