Carriage Services (NY: CSV )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2023	26.75	26.93	26.53	26.54	51,256	-0.28(-1.04%)
May 26, 2023	26.57	27.02	26.52	26.82	49,222	+0.33(+1.25%)
May 25, 2023	27.49	27.64	26.42	26.49	44,447	-1.13(-4.09%)
May 24, 2023	27.78	27.78	27.33	27.62	69,144	-0.23(-0.83%)
May 23, 2023	27.56	27.99	27.37	27.85	72,431	+0.21(+0.76%)
May 22, 2023	27.43	27.78	27.29	27.64	41,104	+0.34(+1.25%)
May 19, 2023	28.04	28.31	27.27	27.30	45,855	-0.52(-1.87%)
May 18, 2023	27.19	27.85	27.19	27.82	57,010	+0.60(+2.20%)
May 17, 2023	27.33	27.43	26.63	27.22	103,767	-0.01(-0.04%)
May 16, 2023	28.10	28.10	27.23	27.23	100,360	-0.92(-3.27%)
May 15, 2023	28.20	28.41	28.02	28.15	94,513	+0.00(+0.00%)
May 12, 2023	28.06	28.59	27.92	28.15	62,129	+0.15(+0.54%)
May 11, 2023	27.94	28.26	27.61	28.00	46,189	-0.26(-0.92%)
May 10, 2023	27.78	28.40	27.39	28.26	85,619	+0.76(+2.76%)
May 09, 2023	27.02	27.52	26.88	27.50	49,208	+0.46(+1.70%)
May 08, 2023	27.50	27.84	27.00	27.04	40,963	-0.55(-1.99%)
May 05, 2023	26.93	27.71	26.59	27.59	146,854	+0.96(+3.61%)
May 04, 2023	29.05	29.05	26.01	26.63	188,675	-1.34(-4.81%)
May 03, 2023	28.88	29.24	27.71	27.97	139,315	-0.87(-3.00%)
May 02, 2023	29.27	29.27	28.35	28.84	133,457	-0.73(-2.46%)
May 01, 2023	28.68	29.61	28.68	29.57	59,213	+0.98(+3.41%)
Apr 28, 2023	28.09	28.65	28.01	28.59	58,557	+0.54(+1.92%)
Apr 27, 2023	27.58	28.19	27.58	28.05	50,816	+0.55(+1.99%)
Apr 26, 2023	27.92	28.11	27.39	27.50	42,519	-0.49(-1.74%)
Apr 25, 2023	28.51	28.51	27.93	27.99	41,889	-0.64(-2.23%)
Apr 24, 2023	28.78	28.93	28.54	28.63	32,126	-0.14(-0.48%)
Apr 21, 2023	28.34	28.93	28.34	28.77	90,079	+0.45(+1.58%)
Apr 20, 2023	28.06	28.47	28.06	28.32	41,581	+0.15(+0.53%)
Apr 19, 2023	28.41	28.45	28.04	28.17	48,186	-0.33(-1.15%)
Apr 18, 2023	28.29	28.85	28.29	28.50	71,984	+0.18(+0.63%)
Apr 17, 2023	28.13	28.39	27.96	28.32	103,250	+0.26(+0.92%)
Apr 14, 2023	28.83	29.08	28.00	28.06	61,109	-0.73(-2.53%)
Apr 13, 2023	28.61	28.87	28.47	28.79	58,147	+0.25(+0.87%)
Apr 12, 2023	29.09	29.09	28.49	28.54	54,438	-0.26(-0.90%)
Apr 11, 2023	28.70	29.20	28.53	28.80	58,149	+0.19(+0.66%)
Apr 10, 2023	28.45	28.92	28.39	28.61	69,237	+0.14(+0.49%)
Apr 06, 2023	28.30	28.56	27.78	28.47	128,644	+0.15(+0.53%)
Apr 05, 2023	28.97	29.18	28.17	28.32	111,019	-0.65(-2.23%)
Apr 04, 2023	30.11	30.11	28.66	28.97	85,287	-1.05(-3.48%)
Apr 03, 2023	30.35	30.76	29.77	30.01	104,793	-0.38(-1.25%)
Mar 31, 2023	29.81	30.41	29.71	30.39	130,967	+0.86(+2.90%)
Mar 30, 2023	29.87	30.17	29.22	29.54	138,604	-0.07(-0.24%)
Mar 29, 2023	30.81	30.95	29.59	29.60	130,204	-0.92(-3.00%)
Mar 28, 2023	30.95	31.27	30.27	30.52	242,717	-0.45(-1.45%)
Mar 27, 2023	31.02	31.14	30.52	30.97	132,395	+0.25(+0.81%)
Mar 24, 2023	30.27	30.74	29.77	30.72	113,604	+0.24(+0.78%)
Mar 23, 2023	31.49	31.73	30.24	30.48	88,600	-0.84(-2.67%)
Mar 22, 2023	31.72	32.02	31.26	31.32	79,480	-0.48(-1.50%)
Mar 21, 2023	31.86	32.45	31.67	31.80	72,888	+0.35(+1.11%)
Mar 20, 2023	31.71	32.06	31.21	31.45	85,018	-0.07(-0.22%)
Mar 17, 2023	31.99	32.18	31.21	31.52	140,761	-0.56(-1.74%)
Mar 16, 2023	31.26	32.42	30.90	32.07	78,898	+0.39(+1.23%)
Mar 15, 2023	31.17	31.71	30.89	31.69	119,682	-0.07(-0.22%)
Mar 14, 2023	32.04	32.62	31.43	31.76	79,930	+0.49(+1.56%)
Mar 13, 2023	31.60	31.93	30.90	31.27	103,884	-0.72(-2.24%)
Mar 10, 2023	32.14	32.24	31.07	31.98	168,725	-0.44(-1.35%)
Mar 09, 2023	32.82	33.13	32.20	32.42	66,597	-0.44(-1.33%)
Mar 08, 2023	33.60	33.73	32.46	32.86	69,787	-0.77(-2.28%)
Mar 07, 2023	33.08	33.71	32.97	33.63	90,277	+0.42(+1.26%)
Mar 06, 2023	33.84	33.89	32.93	33.21	104,761	-0.63(-1.85%)
Mar 03, 2023	33.86	34.00	33.49	33.84	60,422	+0.10(+0.29%)
Mar 02, 2023	33.58	33.99	33.32	33.74	92,133	-0.08(-0.24%)

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.