Carriage Services (NY: CSV )

44.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 18.52 18.58 17.25 17.55 286,748 -0.91(-4.93%)
Apr 29, 2019 18.67 18.86 18.35 18.46 132,412 -0.23(-1.23%)
Apr 26, 2019 18.89 18.98 18.63 18.69 63,800 -0.15(-0.80%)
Apr 25, 2019 19.12 19.12 18.79 18.84 129,698 -0.41(-2.13%)
Apr 24, 2019 18.89 19.34 18.79 19.25 102,168 +0.38(+2.01%)
Apr 23, 2019 18.67 18.95 18.61 18.87 75,094 +0.19(+1.02%)
Apr 22, 2019 19.31 19.34 18.52 18.68 59,701 -0.73(-3.76%)
Apr 18, 2019 19.21 19.43 19.09 19.41 57,900 +0.15(+0.78%)
Apr 17, 2019 19.16 19.29 18.89 19.26 76,308 +0.20(+1.05%)
Apr 16, 2019 19.36 19.36 18.93 19.06 63,116 -0.22(-1.14%)
Apr 15, 2019 19.40 19.44 19.23 19.28 45,928 -0.16(-0.82%)
Apr 12, 2019 19.00 19.49 18.87 19.44 110,000 +0.58(+3.08%)
Apr 11, 2019 19.12 19.19 18.85 18.86 31,711 -0.27(-1.41%)
Apr 10, 2019 18.85 19.17 18.82 19.13 51,214 +0.25(+1.32%)
Apr 09, 2019 19.43 19.43 18.85 18.88 53,819 -0.58(-2.98%)
Apr 08, 2019 19.27 19.49 19.01 19.46 78,333 +0.11(+0.57%)
Apr 05, 2019 19.45 19.60 19.32 19.35 40,300 -0.08(-0.41%)
Apr 04, 2019 19.20 19.45 19.20 19.43 73,901 +0.29(+1.52%)
Apr 03, 2019 19.05 19.39 19.05 19.14 98,922 -0.01(-0.05%)
Apr 02, 2019 19.19 19.30 18.96 19.15 79,409 -0.04(-0.21%)
Apr 01, 2019 19.25 19.42 19.14 19.19 48,580 -0.06(-0.31%)
Mar 29, 2019 19.18 19.33 18.97 19.25 86,700 +0.03(+0.16%)
Mar 28, 2019 19.18 19.29 19.04 19.22 57,141 +0.11(+0.58%)
Mar 27, 2019 19.04 19.23 18.88 19.11 74,854 -0.03(-0.16%)
Mar 26, 2019 18.99 19.19 18.94 19.14 39,718 +0.23(+1.22%)
Mar 25, 2019 18.84 19.00 18.56 18.91 117,012 +0.08(+0.42%)
Mar 22, 2019 19.51 19.53 18.80 18.83 131,500 -0.76(-3.88%)
Mar 21, 2019 19.43 19.76 19.38 19.59 98,012 +0.16(+0.82%)
Mar 20, 2019 20.05 20.05 19.39 19.43 127,853 -0.66(-3.29%)
Mar 19, 2019 20.01 20.33 19.99 20.09 79,465 +0.08(+0.40%)
Mar 18, 2019 19.76 20.06 19.76 20.01 165,852 +0.32(+1.63%)
Mar 15, 2019 19.95 20.06 19.65 19.69 252,700 -0.26(-1.30%)
Mar 14, 2019 20.14 20.18 19.90 19.95 73,968 -0.15(-0.75%)
Mar 13, 2019 20.30 20.33 19.99 20.10 103,553 -0.27(-1.33%)
Mar 12, 2019 20.79 20.91 20.34 20.37 101,823 -0.52(-2.49%)
Mar 11, 2019 21.03 21.10 20.71 20.89 74,490 -0.10(-0.48%)
Mar 08, 2019 20.41 21.10 20.41 20.99 137,900 +0.42(+2.04%)
Mar 07, 2019 20.81 20.81 20.34 20.57 95,762 -0.21(-1.01%)
Mar 06, 2019 21.48 21.48 20.66 20.78 94,660 -0.77(-3.57%)
Mar 05, 2019 21.41 21.65 21.28 21.55 110,917 +0.16(+0.75%)
Mar 04, 2019 21.52 21.61 21.32 21.39 103,918 -0.04(-0.19%)
Mar 01, 2019 21.16 21.43 21.04 21.43 95,300 +0.42(+2.00%)
Feb 28, 2019 20.88 21.10 20.59 21.01 124,383 +0.03(+0.14%)
Feb 27, 2019 21.14 21.29 20.80 20.98 77,439 -0.18(-0.85%)
Feb 26, 2019 21.17 21.54 21.04 21.16 158,558 -0.01(-0.05%)
Feb 25, 2019 21.10 21.34 20.94 21.17 145,921 +0.17(+0.81%)
Feb 22, 2019 20.39 21.08 20.38 21.00 434,100 +0.81(+4.01%)
Feb 21, 2019 19.74 20.79 19.53 20.19 167,021 +0.27(+1.36%)
Feb 20, 2019 19.66 20.06 19.52 19.92 133,632 +0.37(+1.89%)
Feb 19, 2019 19.50 19.60 19.10 19.55 138,108 -0.04(-0.20%)
Feb 15, 2019 19.20 19.64 19.17 19.59 146,000 +0.46(+2.40%)
Feb 14, 2019 19.30 19.50 19.09 19.13 89,723 -0.28(-1.44%)
Feb 13, 2019 19.55 19.67 19.35 19.41 45,818 +0.03(+0.15%)
Feb 12, 2019 18.90 19.44 18.85 19.38 126,762 +0.46(+2.43%)
Feb 11, 2019 18.70 19.18 18.55 18.92 164,590 +0.18(+0.96%)
Feb 08, 2019 19.15 19.15 18.55 18.74 79,300 -0.55(-2.85%)
Feb 07, 2019 19.34 19.48 18.89 19.29 94,491 -0.12(-0.62%)
Feb 06, 2019 19.77 19.79 19.33 19.41 76,418 -0.34(-1.72%)
Feb 05, 2019 19.73 19.88 19.63 19.75 55,613 +0.01(+0.05%)
Feb 04, 2019 19.60 19.84 19.60 19.74 83,831 +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.