Carriage Services (NY: CSV )

57.23 USD -0.87 (-1.50%)
Streaming Delayed Price Updated: 9:57 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.26 18.78 18.14 18.72 178,400 +0.20(+1.08%)
May 28, 2020 19.15 19.32 18.40 18.52 119,402 -0.42(-2.22%)
May 27, 2020 18.49 19.16 17.96 18.94 121,051 +0.48(+2.60%)
May 26, 2020 19.07 19.29 18.43 18.46 148,549 -0.03(-0.16%)
May 22, 2020 18.73 18.97 18.23 18.49 155,500 -0.11(-0.59%)
May 21, 2020 19.20 19.22 18.33 18.60 267,021 -0.67(-3.48%)
May 20, 2020 17.36 19.98 17.30 19.27 646,767 +3.48(+22.04%)
May 19, 2020 15.40 16.39 15.27 15.79 286,662 +0.47(+3.07%)
May 18, 2020 14.95 15.52 14.78 15.32 138,424 +0.94(+6.54%)
May 15, 2020 14.24 14.45 14.11 14.38 107,100 +0.11(+0.77%)
May 14, 2020 14.11 14.32 13.84 14.27 194,120 -0.20(-1.38%)
May 13, 2020 15.36 15.50 14.26 14.47 491,153 -1.03(-6.65%)
May 12, 2020 15.83 15.88 15.48 15.50 165,925 -0.34(-2.15%)
May 11, 2020 15.98 16.02 15.47 15.84 170,868 -0.02(-0.13%)
May 08, 2020 15.60 15.98 15.30 15.86 127,900 +0.59(+3.86%)
May 07, 2020 15.28 15.39 14.93 15.27 179,135 +0.26(+1.73%)
May 06, 2020 15.00 15.32 14.88 15.01 201,577 +0.24(+1.62%)
May 05, 2020 15.10 15.44 14.66 14.77 190,811 +0.00(+0.00%)
May 04, 2020 14.60 15.04 14.24 14.77 187,029 -0.04(-0.27%)
May 01, 2020 14.70 15.06 14.60 14.81 153,500 -0.21(-1.40%)
Apr 30, 2020 16.78 16.83 14.55 15.02 653,312 -2.26(-13.08%)
Apr 29, 2020 16.19 17.35 16.15 17.28 279,577 +1.37(+8.61%)
Apr 28, 2020 15.50 15.95 15.30 15.91 145,305 +0.80(+5.29%)
Apr 27, 2020 14.75 15.41 14.75 15.11 364,802 +0.36(+2.44%)
Apr 24, 2020 15.14 15.16 14.68 14.75 87,400 -0.24(-1.60%)
Apr 23, 2020 14.97 15.22 14.75 14.99 93,677 +0.16(+1.08%)
Apr 22, 2020 15.08 15.08 14.62 14.83 113,573 -0.02(-0.13%)
Apr 21, 2020 14.71 15.10 14.34 14.85 188,420 -0.36(-2.37%)
Apr 20, 2020 14.67 15.41 14.43 15.21 161,034 +0.25(+1.67%)
Apr 17, 2020 14.07 15.12 14.05 14.96 227,100 +1.16(+8.41%)
Apr 16, 2020 14.56 14.59 13.54 13.80 203,193 -0.69(-4.76%)
Apr 15, 2020 15.07 15.40 14.23 14.49 188,294 -0.91(-5.91%)
Apr 14, 2020 15.70 15.89 15.00 15.40 231,128 +0.21(+1.38%)
Apr 13, 2020 15.66 15.78 15.01 15.19 135,369 -0.53(-3.37%)
Apr 09, 2020 15.33 15.88 15.26 15.72 164,800 +0.64(+4.24%)
Apr 08, 2020 14.88 15.47 14.61 15.08 225,038 +0.35(+2.38%)
Apr 07, 2020 14.51 15.16 14.41 14.73 383,362 +0.50(+3.51%)
Apr 06, 2020 14.22 14.80 13.71 14.23 413,074 +0.27(+1.93%)
Apr 03, 2020 14.99 15.11 13.92 13.96 146,900 -0.94(-6.31%)
Apr 02, 2020 15.40 15.87 14.62 14.90 170,792 -0.82(-5.22%)
Apr 01, 2020 15.95 16.38 15.36 15.72 189,410 -0.43(-2.66%)
Mar 31, 2020 17.82 17.85 16.02 16.15 236,966 -0.94(-5.50%)
Mar 30, 2020 16.26 17.93 15.96 17.09 380,166 +1.58(+10.19%)
Mar 27, 2020 14.04 15.75 13.60 15.51 260,300 +1.27(+8.92%)
Mar 26, 2020 14.81 15.39 14.02 14.24 247,431 -0.50(-3.39%)
Mar 25, 2020 15.05 15.67 14.58 14.74 181,309 -0.25(-1.67%)
Mar 24, 2020 14.60 15.13 13.93 14.99 150,098 +0.89(+6.31%)
Mar 23, 2020 15.93 16.68 14.05 14.10 269,179 -1.36(-8.80%)
Mar 20, 2020 15.34 16.74 15.34 15.46 272,800 +0.29(+1.91%)
Mar 19, 2020 16.62 18.15 14.91 15.17 247,405 -1.00(-6.18%)
Mar 18, 2020 15.13 16.67 14.92 16.17 340,283 +0.54(+3.45%)
Mar 17, 2020 14.35 16.10 14.08 15.63 189,046 +1.56(+11.09%)
Mar 16, 2020 15.47 16.00 14.01 14.07 195,670 -2.71(-16.15%)
Mar 13, 2020 16.21 17.10 15.61 16.78 278,300 +1.07(+6.81%)
Mar 12, 2020 16.40 17.55 15.67 15.71 200,325 -1.62(-9.35%)
Mar 11, 2020 18.43 18.50 16.92 17.33 143,620 -1.50(-7.97%)
Mar 10, 2020 19.62 19.94 18.23 18.83 337,114 -0.47(-2.44%)
Mar 09, 2020 20.03 20.32 19.10 19.30 176,194 -1.30(-6.31%)
Mar 06, 2020 20.49 20.94 20.17 20.60 153,900 -0.30(-1.44%)
Mar 05, 2020 20.35 21.12 20.24 20.90 160,664 +0.60(+2.96%)
Mar 04, 2020 19.70 20.37 19.45 20.30 182,311 +0.75(+3.84%)
Mar 03, 2020 20.23 20.40 19.33 19.55 200,297 -0.75(-3.69%)
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.