Carriage Services (NY: CSV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.92	18.17	17.85	18.10	309,974	+0.18(+1.01%)
Jun 27, 2019	17.83	18.02	17.63	17.92	63,638	+0.09(+0.48%)
Jun 26, 2019	17.87	17.88	17.62	17.84	51,180	+0.00(+0.00%)
Jun 25, 2019	18.02	18.07	17.69	17.84	69,249	-0.24(-1.32%)
Jun 24, 2019	18.12	18.34	17.81	18.08	76,057	-0.12(-0.68%)
Jun 21, 2019	18.26	18.36	18.07	18.20	81,483	-0.23(-1.24%)
Jun 20, 2019	18.64	18.64	18.35	18.43	76,317	-0.05(-0.26%)
Jun 19, 2019	17.74	18.50	17.73	18.48	69,206	+0.06(+0.31%)
Jun 18, 2019	18.54	18.90	18.38	18.42	51,467	-0.06(-0.31%)
Jun 17, 2019	18.63	18.74	18.41	18.48	41,084	-0.11(-0.61%)
Jun 14, 2019	18.29	18.72	18.24	18.59	48,302	+0.24(+1.30%)
Jun 13, 2019	18.12	18.41	18.02	18.35	84,734	+0.43(+2.39%)
Jun 12, 2019	17.68	18.09	17.65	17.92	65,377	+0.20(+1.13%)
Jun 11, 2019	18.09	18.23	17.64	17.72	88,366	-0.28(-1.53%)
Jun 10, 2019	17.89	18.29	17.88	18.00	100,772	+0.10(+0.53%)
Jun 07, 2019	17.97	18.11	17.62	17.90	103,954	+0.06(+0.32%)
Jun 06, 2019	17.89	17.95	17.68	17.85	91,152	-0.05(-0.27%)
Jun 05, 2019	18.08	18.41	17.63	17.89	82,682	-0.17(-0.95%)
Jun 04, 2019	17.62	18.14	17.60	18.07	72,590	+0.57(+3.27%)
Jun 03, 2019	17.29	17.58	17.14	17.49	203,271	+0.14(+0.82%)
May 31, 2019	17.84	17.89	16.96	17.35	206,859	-0.74(-4.11%)
May 30, 2019	18.34	18.37	17.90	18.09	96,818	-0.17(-0.94%)
May 29, 2019	18.68	18.68	18.20	18.27	86,518	-0.45(-2.39%)
May 28, 2019	19.54	19.64	18.69	18.71	74,889	-0.88(-4.47%)
May 24, 2019	19.32	19.64	19.25	19.59	71,613	+0.37(+1.93%)
May 23, 2019	19.10	19.41	19.03	19.22	74,669	-0.03(-0.15%)
May 22, 2019	19.25	19.54	19.09	19.25	76,906	-0.10(-0.49%)
May 21, 2019	18.74	19.36	18.74	19.34	101,345	+0.67(+3.57%)
May 20, 2019	18.52	18.93	18.49	18.68	96,717	+0.05(+0.26%)
May 17, 2019	18.54	19.01	18.54	18.63	96,079	-0.09(-0.46%)
May 16, 2019	18.67	18.93	18.66	18.71	82,850	+0.10(+0.51%)
May 15, 2019	18.27	18.82	18.12	18.62	85,615	+0.17(+0.93%)
May 14, 2019	18.52	18.79	18.37	18.45	107,803	-0.06(-0.31%)
May 13, 2019	18.23	18.66	18.11	18.50	121,340	+0.00(+0.00%)
May 10, 2019	18.14	18.57	18.14	18.50	76,338	+0.27(+1.49%)
May 09, 2019	17.63	18.27	17.55	18.23	94,574	+0.46(+2.56%)
May 08, 2019	17.67	18.08	17.59	17.78	87,196	+0.05(+0.27%)
May 07, 2019	17.45	17.79	17.41	17.73	189,117	+0.08(+0.43%)
May 06, 2019	17.04	17.78	17.04	17.65	277,366	+0.29(+1.69%)
May 03, 2019	17.05	17.76	16.92	17.36	188,062	+0.50(+2.98%)
May 02, 2019	15.98	17.02	15.73	16.86	295,221	+0.44(+2.66%)
May 01, 2019	16.63	16.83	16.36	16.42	209,351	-0.23(-1.37%)
Apr 30, 2019	17.57	17.63	16.37	16.65	302,278	-0.86(-4.93%)
Apr 29, 2019	17.71	17.89	17.40	17.51	139,583	-0.22(-1.23%)
Apr 26, 2019	17.92	18.00	17.67	17.73	67,255	-0.14(-0.80%)
Apr 25, 2019	18.14	18.14	17.82	17.87	136,722	-0.39(-2.13%)
Apr 24, 2019	17.92	18.35	17.82	18.26	107,701	+0.36(+2.01%)
Apr 23, 2019	17.71	17.98	17.65	17.90	79,161	+0.18(+1.02%)
Apr 22, 2019	18.32	18.35	17.57	17.72	62,934	-0.69(-3.76%)
Apr 18, 2019	18.22	18.43	18.11	18.41	61,035	+0.14(+0.78%)
Apr 17, 2019	18.18	18.30	17.92	18.27	80,440	+0.19(+1.05%)
Apr 16, 2019	18.37	18.37	17.96	18.08	66,534	-0.21(-1.14%)
Apr 15, 2019	18.40	18.44	18.24	18.29	48,415	-0.15(-0.82%)
Apr 12, 2019	18.02	18.49	17.90	18.44	115,957	+0.55(+3.08%)
Apr 11, 2019	18.14	18.20	17.88	17.89	33,428	-0.26(-1.41%)
Apr 10, 2019	17.88	18.19	17.85	18.15	53,987	+0.24(+1.32%)
Apr 09, 2019	18.43	18.43	17.88	17.91	56,733	-0.55(-2.98%)
Apr 08, 2019	18.28	18.49	18.04	18.46	82,575	+0.10(+0.57%)
Apr 05, 2019	18.45	18.59	18.33	18.36	42,482	-0.08(-0.41%)
Apr 04, 2019	18.21	18.45	18.21	18.43	77,903	+0.28(+1.52%)
Apr 03, 2019	18.07	18.39	18.07	18.16	104,279	-0.01(-0.05%)
Apr 02, 2019	18.20	18.31	17.99	18.17	83,709	-0.04(-0.21%)

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.