Carriage Services (NY: CSV )

39.54 -0.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 40.08 40.22 39.20 39.54 72,082 -0.39(-0.98%)
Jul 05, 2022 39.76 40.01 38.95 39.93 76,570 -0.30(-0.75%)
Jul 01, 2022 39.42 40.31 39.34 40.23 72,500 +0.58(+1.46%)
Jun 30, 2022 38.52 39.65 37.83 39.65 155,015 +0.64(+1.64%)
Jun 29, 2022 39.43 39.43 38.72 39.01 117,069 -0.33(-0.84%)
Jun 28, 2022 40.07 40.63 39.32 39.34 146,112 -0.47(-1.18%)
Jun 27, 2022 39.61 39.98 38.63 39.81 127,241 +0.41(+1.04%)
Jun 24, 2022 37.64 39.40 37.64 39.40 602,828 +1.84(+4.90%)
Jun 23, 2022 36.91 37.57 36.57 37.56 136,892 +0.68(+1.84%)
Jun 22, 2022 37.01 37.62 36.50 36.88 163,082 -0.86(-2.28%)
Jun 21, 2022 36.35 37.76 36.13 37.74 120,387 +2.10(+5.89%)
Jun 17, 2022 36.10 36.35 35.46 35.64 233,799 -0.34(-0.94%)
Jun 16, 2022 37.84 37.84 35.69 35.98 133,384 -2.40(-6.25%)
Jun 15, 2022 38.00 38.82 37.92 38.38 186,444 +0.47(+1.24%)
Jun 14, 2022 37.30 38.00 37.15 37.91 123,863 +0.57(+1.53%)
Jun 13, 2022 38.87 38.87 37.09 37.34 180,458 -2.23(-5.64%)
Jun 10, 2022 40.26 40.26 39.10 39.57 155,555 -1.35(-3.30%)
Jun 09, 2022 40.66 41.33 40.11 40.92 139,313 -0.18(-0.44%)
Jun 08, 2022 41.71 41.88 40.92 41.10 90,929 -0.79(-1.89%)
Jun 07, 2022 40.99 41.94 40.99 41.89 70,060 +0.52(+1.26%)
Jun 06, 2022 40.93 41.56 40.22 41.37 87,999 +0.73(+1.80%)
Jun 03, 2022 41.31 41.33 40.44 40.64 71,402 -0.96(-2.31%)
Jun 02, 2022 40.94 41.74 40.90 41.60 76,562 +0.73(+1.79%)
Jun 01, 2022 40.70 41.22 40.00 40.87 84,538 +0.50(+1.24%)
May 31, 2022 40.22 40.77 39.53 40.37 216,078 -0.05(-0.12%)
May 27, 2022 40.11 40.76 40.05 40.42 93,773 +0.37(+0.92%)
May 26, 2022 39.57 40.57 39.42 40.05 75,187 +0.89(+2.27%)
May 25, 2022 38.42 39.74 38.42 39.16 114,906 +0.36(+0.93%)
May 24, 2022 39.07 39.12 38.00 38.80 89,771 +0.09(+0.23%)
May 23, 2022 38.74 39.33 38.12 38.71 102,963 +0.38(+0.99%)
May 20, 2022 38.71 38.84 37.33 38.33 97,739 -0.17(-0.44%)
May 19, 2022 38.36 39.16 37.78 38.50 117,927 -0.18(-0.47%)
May 18, 2022 40.14 40.23 38.51 38.68 91,291 -1.99(-4.89%)
May 17, 2022 39.97 40.83 39.84 40.67 93,041 +1.15(+2.91%)
May 16, 2022 39.38 40.06 39.17 39.52 207,428 +0.00(+0.00%)
May 13, 2022 39.90 40.55 39.49 39.52 74,682 +0.03(+0.08%)
May 12, 2022 39.11 40.00 38.61 39.49 124,362 +0.50(+1.28%)
May 11, 2022 39.59 40.70 38.90 38.99 212,540 -0.30(-0.76%)
May 10, 2022 40.23 40.97 39.15 39.29 263,363 -0.78(-1.95%)
May 09, 2022 40.67 40.80 39.50 40.07 171,351 -1.23(-2.98%)
May 06, 2022 41.33 41.53 40.22 41.30 112,366 -0.19(-0.46%)
May 05, 2022 42.81 42.95 40.88 41.49 85,554 -1.85(-4.27%)
May 04, 2022 42.14 43.57 41.58 43.34 139,876 +1.77(+4.26%)
May 03, 2022 41.98 42.04 41.07 41.57 139,233 -0.58(-1.38%)
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.