Carriage Services (NY: CSV )

39.40 +1.84 (+4.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.64 28.64 28.64 0 -0.13(-0.45%)
Dec 29, 2016 28.70 28.96 28.65 28.77 44,495 +0.05(+0.17%)
Dec 28, 2016 28.87 29.10 28.65 28.72 30,714 -0.21(-0.73%)
Dec 27, 2016 28.62 29.11 28.62 28.93 83,039 +0.24(+0.84%)
Dec 23, 2016 28.69 28.69 28.69 0 -0.08(-0.28%)
Dec 22, 2016 28.72 28.85 28.46 28.77 55,059 -0.07(-0.24%)
Dec 21, 2016 28.90 29.09 28.84 28.84 50,942 -0.07(-0.24%)
Dec 20, 2016 28.88 29.06 28.62 28.91 79,738 +0.18(+0.63%)
Dec 19, 2016 29.00 29.06 28.56 28.73 81,402 -0.13(-0.45%)
Dec 16, 2016 28.75 28.98 28.73 28.86 336,340 +0.24(+0.84%)
Dec 15, 2016 28.47 28.81 28.29 28.62 110,752 +0.09(+0.32%)
Dec 14, 2016 28.62 28.83 28.32 28.53 108,811 -0.13(-0.45%)
Dec 13, 2016 28.80 28.86 28.54 28.66 95,349 -0.14(-0.49%)
Dec 12, 2016 28.65 28.84 28.55 28.80 140,594 +0.02(+0.07%)
Dec 09, 2016 28.86 28.86 28.60 28.78 95,695 +0.00(+0.00%)
Dec 08, 2016 28.59 28.81 28.37 28.78 79,949 +0.19(+0.66%)
Dec 07, 2016 28.15 28.84 28.12 28.59 116,682 +0.41(+1.45%)
Dec 06, 2016 27.78 28.19 27.65 28.18 189,108 +0.39(+1.40%)
Dec 05, 2016 27.71 27.95 27.60 27.79 83,944 +0.29(+1.05%)
Dec 02, 2016 27.27 27.57 26.95 27.50 60,494 +0.21(+0.77%)
Dec 01, 2016 27.14 27.55 27.10 27.29 111,912 +0.15(+0.55%)
Nov 30, 2016 27.23 27.63 27.01 27.14 89,661 -0.23(-0.84%)
Nov 29, 2016 27.60 27.78 27.29 27.37 60,234 -0.12(-0.44%)
Nov 28, 2016 26.93 27.62 26.87 27.49 126,051 +0.50(+1.85%)
Nov 25, 2016 27.00 27.13 26.91 26.99 48,781 -0.03(-0.11%)
Nov 23, 2016 27.02 27.02 27.02 0 +0.29(+1.08%)
Nov 22, 2016 26.57 26.79 26.50 26.73 53,312 +0.23(+0.87%)
Nov 21, 2016 26.50 26.60 26.37 26.50 48,355 +0.08(+0.30%)
Nov 18, 2016 26.16 26.44 25.97 26.42 72,202 +0.31(+1.19%)
Nov 17, 2016 25.85 26.24 25.73 26.11 285,614 +0.30(+1.16%)
Nov 16, 2016 25.77 25.91 25.38 25.81 180,310 +0.39(+1.53%)
Nov 15, 2016 25.45 25.59 25.20 25.42 91,295 +0.02(+0.08%)
Nov 14, 2016 25.91 25.98 25.38 25.40 148,580 -0.14(-0.55%)
Nov 11, 2016 24.39 25.81 24.39 25.54 242,595 +1.16(+4.76%)
Nov 10, 2016 25.00 25.45 24.25 24.38 176,457 -0.51(-2.05%)
Nov 09, 2016 23.95 24.90 23.59 24.89 170,208 +0.63(+2.60%)
Nov 08, 2016 23.84 24.41 23.73 24.26 190,988 +0.54(+2.28%)
Nov 07, 2016 23.72 24.09 23.58 23.72 101,732 +0.24(+1.02%)
Nov 04, 2016 23.57 23.64 23.42 23.48 98,587 +0.07(+0.30%)
Nov 03, 2016 23.48 23.86 23.38 23.41 82,621 -0.08(-0.34%)
Nov 02, 2016 23.44 23.86 23.42 23.49 123,995 +0.05(+0.21%)
Nov 01, 2016 23.67 23.84 23.36 23.44 144,944 -0.20(-0.85%)
Oct 31, 2016 23.60 23.77 23.44 23.64 118,669 +0.07(+0.30%)
Oct 28, 2016 23.87 24.25 23.43 23.57 131,610 -0.45(-1.87%)
Oct 27, 2016 24.34 24.34 23.86 24.02 136,744 -0.15(-0.62%)
Oct 26, 2016 25.25 25.29 24.17 24.17 185,932 -0.09(-0.37%)
Oct 25, 2016 24.24 24.37 24.16 24.26 38,732 -0.03(-0.12%)
Oct 24, 2016 24.36 24.66 24.20 24.29 33,201 +0.08(+0.33%)
Oct 21, 2016 24.18 24.40 23.87 24.21 172,702 -0.14(-0.57%)
Oct 20, 2016 24.36 24.50 24.01 24.35 80,313 -0.15(-0.61%)
Oct 19, 2016 23.96 24.55 23.79 24.50 91,566 +0.58(+2.42%)
Oct 18, 2016 24.04 24.41 23.80 23.92 59,752 +0.02(+0.08%)
Oct 17, 2016 23.57 24.16 23.56 23.90 130,589 +0.34(+1.44%)
Oct 14, 2016 23.43 23.69 23.27 23.56 68,333 +0.18(+0.77%)
Oct 13, 2016 23.34 23.66 23.22 23.38 47,614 -0.09(-0.38%)
Oct 12, 2016 23.31 23.57 23.19 23.47 45,555 +0.20(+0.86%)
Oct 11, 2016 23.39 23.47 23.11 23.27 58,656 -0.20(-0.85%)
Oct 10, 2016 23.37 23.53 23.37 23.47 37,904 +0.26(+1.12%)
Oct 07, 2016 23.15 23.35 23.06 23.21 59,080 -0.21(-0.90%)
Oct 06, 2016 23.36 23.48 23.29 23.42 31,026 -0.04(-0.17%)
Oct 05, 2016 23.59 23.68 23.32 23.46 29,984 -0.12(-0.51%)
Oct 04, 2016 23.62 23.76 23.39 23.58 76,369 -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.