Carriage Services (NY: CSV )

30.85 +0.24 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.57 17.63 16.37 16.65 302,278 -0.86(-4.93%)
Apr 29, 2019 17.71 17.89 17.40 17.51 139,583 -0.22(-1.23%)
Apr 26, 2019 17.92 18.00 17.67 17.73 67,255 -0.14(-0.80%)
Apr 25, 2019 18.14 18.14 17.82 17.87 136,722 -0.39(-2.13%)
Apr 24, 2019 17.92 18.35 17.82 18.26 107,701 +0.36(+2.01%)
Apr 23, 2019 17.71 17.98 17.65 17.90 79,161 +0.18(+1.02%)
Apr 22, 2019 18.32 18.35 17.57 17.72 62,934 -0.69(-3.76%)
Apr 18, 2019 18.22 18.43 18.11 18.41 61,035 +0.14(+0.78%)
Apr 17, 2019 18.18 18.30 17.92 18.27 80,440 +0.19(+1.05%)
Apr 16, 2019 18.37 18.37 17.96 18.08 66,534 -0.21(-1.14%)
Apr 15, 2019 18.40 18.44 18.24 18.29 48,415 -0.15(-0.82%)
Apr 12, 2019 18.02 18.49 17.90 18.44 115,957 +0.55(+3.08%)
Apr 11, 2019 18.14 18.20 17.88 17.89 33,428 -0.26(-1.41%)
Apr 10, 2019 17.88 18.19 17.85 18.15 53,987 +0.24(+1.32%)
Apr 09, 2019 18.43 18.43 17.88 17.91 56,733 -0.55(-2.98%)
Apr 08, 2019 18.28 18.49 18.04 18.46 82,575 +0.10(+0.57%)
Apr 05, 2019 18.45 18.59 18.33 18.36 42,482 -0.08(-0.41%)
Apr 04, 2019 18.21 18.45 18.21 18.43 77,903 +0.28(+1.52%)
Apr 03, 2019 18.07 18.39 18.07 18.16 104,279 -0.01(-0.05%)
Apr 02, 2019 18.20 18.31 17.99 18.17 83,709 -0.04(-0.21%)
Apr 01, 2019 18.26 18.42 18.15 18.20 51,211 -0.06(-0.31%)
Mar 29, 2019 18.19 18.34 18.00 18.26 91,395 +0.03(+0.16%)
Mar 28, 2019 18.19 18.30 18.06 18.23 60,235 +0.10(+0.58%)
Mar 27, 2019 18.06 18.24 17.91 18.13 78,908 -0.03(-0.16%)
Mar 26, 2019 18.01 18.20 17.97 18.16 41,869 +0.22(+1.22%)
Mar 25, 2019 17.87 18.02 17.61 17.94 123,349 +0.08(+0.42%)
Mar 22, 2019 18.51 18.53 17.83 17.86 138,622 -0.72(-3.88%)
Mar 21, 2019 18.43 18.74 18.38 18.58 103,320 +0.15(+0.82%)
Mar 20, 2019 19.02 19.02 18.39 18.43 134,777 -0.63(-3.29%)
Mar 19, 2019 18.98 19.29 18.96 19.06 83,768 +0.08(+0.40%)
Mar 18, 2019 18.74 19.03 18.74 18.98 174,834 +0.30(+1.62%)
Mar 15, 2019 18.93 19.03 18.64 18.68 266,386 -0.25(-1.30%)
Mar 14, 2019 19.11 19.14 18.88 18.93 77,974 -0.14(-0.75%)
Mar 13, 2019 19.26 19.29 18.96 19.07 109,161 -0.26(-1.33%)
Mar 12, 2019 19.72 19.83 19.30 19.32 107,337 -0.49(-2.49%)
Mar 11, 2019 19.95 20.02 19.65 19.82 78,524 -0.09(-0.48%)
Mar 08, 2019 19.36 20.02 19.36 19.91 145,368 +0.40(+2.04%)
Mar 07, 2019 19.74 19.74 19.30 19.51 100,948 -0.20(-1.01%)
Mar 06, 2019 20.38 20.38 19.60 19.71 99,786 -0.73(-3.57%)
Mar 05, 2019 20.31 20.54 20.19 20.44 116,924 +0.15(+0.75%)
Mar 04, 2019 20.41 20.50 20.22 20.29 109,546 -0.04(-0.19%)
Mar 01, 2019 20.07 20.33 19.96 20.33 100,461 +0.40(+2.00%)
Feb 28, 2019 19.81 20.02 19.53 19.93 131,119 +0.03(+0.14%)
Feb 27, 2019 20.05 20.20 19.73 19.90 81,633 -0.17(-0.85%)
Feb 26, 2019 20.08 20.44 19.96 20.07 167,145 -0.01(-0.05%)
Feb 25, 2019 20.02 20.24 19.86 20.08 153,824 +0.16(+0.81%)
Feb 22, 2019 19.34 20.00 19.33 19.92 457,611 +0.77(+4.01%)
Feb 21, 2019 18.73 19.72 18.53 19.15 176,067 +0.26(+1.36%)
Feb 20, 2019 18.65 19.03 18.52 18.90 140,869 +0.35(+1.89%)
Feb 19, 2019 18.50 18.59 18.12 18.55 145,588 -0.04(-0.20%)
Feb 15, 2019 18.21 18.63 18.19 18.58 153,907 +0.44(+2.40%)
Feb 14, 2019 18.31 18.50 18.11 18.15 94,582 -0.27(-1.44%)
Feb 13, 2019 18.55 18.66 18.36 18.41 48,299 +0.03(+0.15%)
Feb 12, 2019 17.93 18.44 17.88 18.38 133,627 +0.44(+2.43%)
Feb 11, 2019 17.74 18.19 17.60 17.95 173,504 +0.17(+0.96%)
Feb 08, 2019 18.17 18.17 17.60 17.78 83,595 -0.45(-2.47%)
Feb 07, 2019 18.27 18.41 17.85 18.23 99,997 -0.11(-0.62%)
Feb 06, 2019 18.68 18.70 18.27 18.34 80,871 -0.32(-1.72%)
Feb 05, 2019 18.64 18.79 18.55 18.66 58,853 +0.01(+0.05%)
Feb 04, 2019 18.52 18.75 18.52 18.65 88,716 +0.03(+0.15%)
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.