Carriage Services (NY: CSV )

39.34 -0.47 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.20 46.50 44.89 46.23 179,503 +0.94(+2.08%)
Aug 30, 2021 45.67 45.83 45.10 45.29 230,004 -0.11(-0.24%)
Aug 27, 2021 44.84 45.89 44.84 45.40 208,721 +0.62(+1.38%)
Aug 26, 2021 43.54 45.59 43.54 44.78 261,466 +1.24(+2.85%)
Aug 25, 2021 42.53 44.12 42.53 43.54 167,360 +1.17(+2.76%)
Aug 24, 2021 41.30 42.58 41.30 42.37 152,869 +1.04(+2.52%)
Aug 23, 2021 40.26 41.71 40.20 41.33 115,005 +1.22(+3.04%)
Aug 20, 2021 39.27 40.17 39.08 40.11 181,312 +0.81(+2.06%)
Aug 19, 2021 39.37 39.59 39.09 39.30 102,155 -0.17(-0.43%)
Aug 18, 2021 38.86 40.83 38.71 39.47 125,613 +0.53(+1.36%)
Aug 17, 2021 39.40 39.68 38.75 38.94 118,218 -0.54(-1.37%)
Aug 16, 2021 38.83 40.02 38.83 39.48 106,100 +0.61(+1.57%)
Aug 13, 2021 39.45 39.92 38.67 38.87 108,113 -0.61(-1.55%)
Aug 12, 2021 38.91 39.88 38.86 39.48 262,545 +0.78(+2.02%)
Aug 11, 2021 38.05 38.76 37.80 38.70 66,704 +0.78(+2.06%)
Aug 10, 2021 37.27 37.99 37.27 37.92 76,044 +0.66(+1.77%)
Aug 09, 2021 37.04 37.47 36.76 37.26 54,145 +0.25(+0.68%)
Aug 06, 2021 36.77 37.33 36.73 37.01 69,109 +0.41(+1.12%)
Aug 05, 2021 37.06 37.20 36.58 36.60 55,357 -0.33(-0.89%)
Aug 04, 2021 36.88 37.31 36.65 36.93 64,107 -0.06(-0.16%)
Aug 03, 2021 36.86 37.21 36.39 36.99 88,469 +0.26(+0.71%)
Aug 02, 2021 37.49 37.69 36.63 36.73 63,021 -0.45(-1.21%)
Jul 30, 2021 36.87 37.50 36.83 37.18 89,405 +0.03(+0.08%)
Jul 29, 2021 36.70 37.86 36.51 37.15 116,685 +0.90(+2.48%)
Jul 28, 2021 36.92 37.18 35.18 36.25 121,888 -0.25(-0.68%)
Jul 27, 2021 36.25 36.54 35.89 36.50 46,380 -0.04(-0.11%)
Jul 26, 2021 36.05 36.58 36.05 36.54 102,616 +0.70(+1.95%)
Jul 23, 2021 35.73 35.94 35.24 35.84 36,654 +0.34(+0.96%)
Jul 22, 2021 35.84 35.84 35.36 35.50 29,601 -0.45(-1.25%)
Jul 21, 2021 36.26 36.64 35.85 35.95 87,051 +0.05(+0.14%)
Jul 20, 2021 35.37 36.37 35.17 35.90 78,405 +0.82(+2.34%)
Jul 19, 2021 34.51 35.14 34.10 35.08 109,405 +0.10(+0.29%)
Jul 16, 2021 35.53 35.69 34.98 34.98 41,019 -0.26(-0.74%)
Jul 15, 2021 34.90 35.59 34.80 35.24 82,853 +0.06(+0.17%)
Jul 14, 2021 35.56 35.56 35.07 35.18 104,917 -0.15(-0.42%)
Jul 13, 2021 35.43 35.72 35.05 35.33 48,551 -0.42(-1.17%)
Jul 12, 2021 34.72 35.94 34.63 35.75 114,498 +0.92(+2.64%)
Jul 09, 2021 34.95 35.12 34.70 34.83 43,165 +0.22(+0.64%)
Jul 08, 2021 34.66 35.22 34.17 34.61 76,225 -0.69(-1.95%)
Jul 07, 2021 35.70 35.83 35.19 35.30 85,696 -0.48(-1.34%)
Jul 06, 2021 36.75 36.75 35.64 35.78 53,743 -0.84(-2.29%)
Jul 02, 2021 36.80 36.80 36.25 36.62 65,250 +0.05(+0.14%)
Jul 01, 2021 37.07 37.27 36.50 36.57 133,440 -0.40(-1.08%)
Jun 30, 2021 36.60 37.37 36.53 36.97 79,735 +0.19(+0.52%)
Jun 29, 2021 36.84 37.24 36.71 36.78 96,491 -0.09(-0.24%)
Jun 28, 2021 36.67 36.91 36.05 36.87 114,680 +0.07(+0.19%)
Jun 25, 2021 37.15 37.62 36.80 36.80 345,846 -0.51(-1.37%)
Jun 24, 2021 36.62 37.41 36.41 37.31 57,367 +0.83(+2.28%)
Jun 23, 2021 37.01 37.01 36.37 36.48 129,016 -0.41(-1.11%)
Jun 22, 2021 37.25 37.57 36.83 36.89 110,018 -0.51(-1.36%)
Jun 21, 2021 37.34 37.48 36.91 37.40 77,152 +0.40(+1.08%)
Jun 18, 2021 37.23 37.25 36.77 37.00 139,593 -0.68(-1.80%)
Jun 17, 2021 38.10 38.41 37.54 37.68 68,299 -0.44(-1.15%)
Jun 16, 2021 37.96 38.45 37.96 38.12 90,607 -0.09(-0.24%)
Jun 15, 2021 37.97 38.55 37.73 38.21 61,695 +0.47(+1.25%)
Jun 14, 2021 38.27 38.69 37.70 37.74 65,587 -0.50(-1.31%)
Jun 11, 2021 37.81 38.79 37.77 38.24 117,619 +0.42(+1.11%)
Jun 10, 2021 38.54 38.57 37.82 37.82 84,632 -0.90(-2.32%)
Jun 09, 2021 39.58 39.65 38.58 38.72 134,926 +0.00(+0.00%)
Jun 08, 2021 38.59 39.02 38.43 38.72 58,889 +0.25(+0.65%)
Jun 07, 2021 38.04 38.66 38.01 38.47 52,001 +0.43(+1.13%)
Jun 04, 2021 37.78 38.24 37.48 38.04 71,266 +0.29(+0.77%)
Jun 03, 2021 37.88 37.88 37.36 37.75 69,671 -0.33(-0.87%)
Jun 02, 2021 39.00 39.00 38.02 38.08 47,560 -0.70(-1.81%)
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.