Carriage Services (NY: CSV )

55.72 USD -2.38 (-4.10%)
Official Closing Price Updated: 6:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.71 24.26 23.48 24.03 59,966 +0.41(+1.74%)
Jul 30, 2015 23.58 23.81 23.45 23.62 63,126 -0.07(-0.30%)
Jul 29, 2015 23.38 23.78 23.24 23.69 85,895 +0.32(+1.37%)
Jul 28, 2015 23.72 23.72 23.30 23.37 51,597 -0.27(-1.14%)
Jul 27, 2015 23.80 24.00 23.51 23.64 47,990 -0.20(-0.84%)
Jul 24, 2015 24.20 24.46 23.77 23.84 73,837 -0.41(-1.69%)
Jul 23, 2015 24.51 24.52 23.95 24.25 100,499 -0.25(-1.02%)
Jul 22, 2015 23.60 24.57 23.59 24.50 98,640 +0.82(+3.46%)
Jul 21, 2015 23.58 23.91 23.45 23.68 117,231 +0.10(+0.42%)
Jul 20, 2015 23.53 23.97 23.53 23.58 161,480 -0.09(-0.38%)
Jul 17, 2015 23.68 23.93 23.51 23.67 41,702 +0.04(+0.17%)
Jul 16, 2015 23.64 23.91 23.54 23.63 76,083 +0.10(+0.42%)
Jul 15, 2015 23.80 23.91 23.50 23.53 54,559 -0.32(-1.34%)
Jul 14, 2015 23.53 23.99 23.51 23.85 56,717 +0.26(+1.10%)
Jul 13, 2015 23.40 23.70 23.23 23.59 140,336 +0.30(+1.29%)
Jul 10, 2015 23.59 24.00 23.09 23.29 132,071 -0.06(-0.26%)
Jul 09, 2015 23.29 23.57 23.29 23.35 47,836 +0.29(+1.26%)
Jul 08, 2015 23.59 23.68 22.52 23.06 168,036 -0.72(-3.03%)
Jul 07, 2015 23.86 23.97 23.55 23.78 93,921 -0.17(-0.71%)
Jul 06, 2015 23.63 24.06 23.51 23.95 84,018 +0.19(+0.80%)
Jul 02, 2015 23.96 23.76 23.76 23.76 52,400 -0.14(-0.59%)
Jul 01, 2015 24.00 24.02 23.80 23.90 49,872 +0.02(+0.08%)
Jun 30, 2015 23.83 24.08 23.70 23.88 42,429 +0.20(+0.84%)
Jun 29, 2015 24.18 24.27 23.67 23.68 87,770 -0.67(-2.75%)
Jun 26, 2015 24.47 24.52 24.21 24.35 125,970 -0.05(-0.20%)
Jun 25, 2015 24.41 24.57 24.26 24.40 83,148 +0.01(+0.04%)
Jun 24, 2015 24.62 24.69 24.24 24.39 73,416 -0.28(-1.13%)
Jun 23, 2015 24.57 24.84 24.45 24.67 166,436 +0.15(+0.61%)
Jun 22, 2015 24.80 24.94 24.46 24.52 128,920 -0.23(-0.93%)
Jun 19, 2015 24.48 24.78 24.17 24.75 334,849 +0.34(+1.39%)
Jun 18, 2015 24.42 24.70 24.34 24.41 87,130 +0.07(+0.29%)
Jun 17, 2015 24.29 24.47 24.15 24.34 181,224 +0.16(+0.66%)
Jun 16, 2015 24.06 24.45 23.94 24.18 90,966 +0.11(+0.46%)
Jun 15, 2015 24.12 24.23 23.79 24.07 136,470 -0.26(-1.07%)
Jun 12, 2015 24.22 24.41 24.12 24.33 80,152 +0.12(+0.50%)
Jun 11, 2015 24.33 24.74 24.17 24.21 183,417 -0.12(-0.49%)
Jun 10, 2015 24.67 24.97 24.26 24.33 219,156 -0.27(-1.10%)
Jun 09, 2015 24.51 24.67 24.26 24.60 86,348 +0.06(+0.24%)
Jun 08, 2015 24.75 24.84 24.51 24.54 75,997 -0.31(-1.25%)
Jun 05, 2015 24.85 24.88 24.65 24.85 56,423 -0.04(-0.16%)
Jun 04, 2015 24.81 24.96 24.75 24.89 205,796 -0.07(-0.28%)
Jun 03, 2015 24.99 25.05 24.55 24.96 187,058 -0.07(-0.28%)
Jun 02, 2015 25.02 25.21 24.88 25.03 83,208 -0.02(-0.08%)
Jun 01, 2015 24.91 25.22 24.59 25.05 90,902 +0.17(+0.68%)
May 29, 2015 24.99 25.08 24.41 24.88 170,154 -0.13(-0.52%)
May 28, 2015 25.16 25.17 24.79 25.01 47,503 -0.12(-0.48%)
May 27, 2015 24.96 25.20 24.60 25.13 52,362 +0.21(+0.84%)
May 26, 2015 25.32 25.56 24.60 24.92 100,550 -0.42(-1.66%)
May 22, 2015 25.44 25.34 25.34 25.34 116,900 -0.10(-0.39%)
May 21, 2015 25.37 25.57 25.23 25.44 105,910 +0.11(+0.43%)
May 20, 2015 25.47 25.62 25.14 25.33 60,004 -0.06(-0.24%)
May 19, 2015 25.48 25.65 25.10 25.39 199,390 -0.01(-0.04%)
May 18, 2015 25.21 25.64 24.90 25.40 137,329 +0.23(+0.91%)
May 15, 2015 24.97 25.23 24.86 25.17 91,983 +0.17(+0.68%)
May 14, 2015 24.52 25.02 24.41 25.00 79,700 +0.50(+2.04%)
May 13, 2015 24.42 24.56 24.10 24.50 137,372 +0.07(+0.29%)
May 12, 2015 24.45 24.50 24.00 24.43 72,063 -0.04(-0.16%)
May 11, 2015 24.50 24.65 24.32 24.47 88,011 +0.00(+0.00%)
May 08, 2015 24.47 24.53 23.87 24.47 192,937 +0.02(+0.08%)
May 07, 2015 24.49 24.73 24.25 24.45 230,191 +0.14(+0.58%)
May 06, 2015 24.25 25.37 23.86 24.31 282,218 +0.68(+2.88%)
May 05, 2015 23.68 23.76 23.40 23.63 160,430 -0.02(-0.08%)
May 04, 2015 23.60 23.94 23.51 23.65 223,786 +0.05(+0.21%)
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.