Carriage Services (NY: CSV )

50.90 USD -1.93 (-3.65%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.77 22.88 21.20 22.11 235,800 -0.99(-4.29%)
Jul 30, 2020 22.92 23.17 22.25 23.10 216,137 -0.20(-0.86%)
Jul 29, 2020 21.87 23.90 21.45 23.30 369,485 +3.65(+18.58%)
Jul 28, 2020 19.30 19.96 18.91 19.65 144,476 +0.23(+1.18%)
Jul 27, 2020 18.94 19.47 18.63 19.42 100,575 +0.52(+2.75%)
Jul 24, 2020 19.45 19.63 18.77 18.90 66,900 -0.50(-2.58%)
Jul 23, 2020 18.92 19.61 18.81 19.40 390,798 +0.65(+3.47%)
Jul 22, 2020 18.43 18.82 18.32 18.75 99,935 +0.17(+0.91%)
Jul 21, 2020 18.30 18.82 18.09 18.58 113,291 +0.50(+2.77%)
Jul 20, 2020 18.39 18.43 17.79 18.08 130,493 -0.48(-2.59%)
Jul 17, 2020 18.96 19.05 18.46 18.56 90,400 -0.39(-2.06%)
Jul 16, 2020 18.65 19.03 18.47 18.95 124,140 +0.22(+1.17%)
Jul 15, 2020 18.34 18.98 18.34 18.73 151,701 +0.65(+3.60%)
Jul 14, 2020 17.94 18.18 17.75 18.08 96,999 +0.23(+1.29%)
Jul 13, 2020 17.88 18.39 17.75 17.85 172,909 +0.28(+1.59%)
Jul 10, 2020 17.08 17.58 17.08 17.57 82,900 +0.46(+2.69%)
Jul 09, 2020 17.49 17.57 16.74 17.11 175,701 -0.49(-2.78%)
Jul 08, 2020 17.82 17.82 17.40 17.60 186,437 -0.25(-1.40%)
Jul 07, 2020 17.67 18.00 17.47 17.85 198,351 -0.07(-0.39%)
Jul 06, 2020 18.15 18.15 17.58 17.92 126,811 +0.26(+1.47%)
Jul 02, 2020 18.18 18.35 17.57 17.66 91,400 -0.16(-0.90%)
Jul 01, 2020 18.14 18.21 17.63 17.82 133,264 -0.30(-1.66%)
Jun 30, 2020 18.09 18.73 17.97 18.12 181,499 -0.13(-0.71%)
Jun 29, 2020 18.01 18.45 17.81 18.25 140,277 +0.48(+2.70%)
Jun 26, 2020 17.80 17.90 17.43 17.77 229,100 -0.25(-1.39%)
Jun 25, 2020 18.06 18.06 17.67 18.02 127,272 -0.09(-0.50%)
Jun 24, 2020 18.48 18.54 18.08 18.11 160,743 -0.56(-3.00%)
Jun 23, 2020 19.22 19.22 18.64 18.67 91,857 -0.31(-1.63%)
Jun 22, 2020 19.26 19.26 18.54 18.98 203,138 -0.14(-0.73%)
Jun 19, 2020 19.36 19.39 18.66 19.12 213,000 -0.05(-0.26%)
Jun 18, 2020 18.83 19.28 18.83 19.17 156,041 +0.18(+0.95%)
Jun 17, 2020 19.45 19.45 18.82 18.99 98,950 -0.47(-2.42%)
Jun 16, 2020 19.50 19.63 18.79 19.46 166,975 +0.34(+1.78%)
Jun 15, 2020 18.33 19.42 18.21 19.12 141,151 +0.38(+2.03%)
Jun 12, 2020 19.08 19.10 18.08 18.74 163,200 +0.37(+2.01%)
Jun 11, 2020 18.99 19.08 18.28 18.37 202,791 -1.30(-6.61%)
Jun 10, 2020 20.39 20.84 19.60 19.67 119,128 -0.57(-2.82%)
Jun 09, 2020 20.51 20.63 19.67 20.24 178,103 -0.65(-3.11%)
Jun 08, 2020 20.17 20.99 19.96 20.89 146,814 +1.09(+5.51%)
Jun 05, 2020 19.60 20.01 19.54 19.80 156,500 +0.50(+2.59%)
Jun 04, 2020 19.90 19.90 19.00 19.30 140,112 -0.62(-3.11%)
Jun 03, 2020 19.09 20.09 19.04 19.92 213,936 +1.25(+6.70%)
Jun 02, 2020 18.37 18.91 18.32 18.67 199,559 +0.30(+1.63%)
Jun 01, 2020 18.92 18.93 18.35 18.37 178,286 -0.35(-1.87%)
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%)
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.