Carriage Services (NY: CSV )

39.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19.18 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%)
Feb 01, 2019 19.61 19.76 19.32 19.71 74,800 +0.26(+1.34%)
Jan 31, 2019 19.54 19.66 19.29 19.45 95,038 -0.16(-0.82%)
Jan 30, 2019 19.82 19.85 19.50 19.61 137,774 -0.10(-0.51%)
Jan 29, 2019 19.69 19.84 19.56 19.71 82,836 +0.03(+0.15%)
Jan 28, 2019 19.40 19.75 19.40 19.68 83,075 +0.25(+1.29%)
Jan 25, 2019 19.96 19.96 19.42 19.43 70,400 -0.32(-1.62%)
Jan 24, 2019 19.70 19.78 19.53 19.75 69,443 +0.09(+0.46%)
Jan 23, 2019 19.77 19.91 19.40 19.66 126,367 -0.02(-0.10%)
Jan 22, 2019 19.40 19.87 18.82 19.68 171,925 +0.05(+0.25%)
Jan 18, 2019 19.33 19.79 19.10 19.63 321,400 +0.37(+1.92%)
Jan 17, 2019 17.78 19.38 17.76 19.26 846,850 +2.26(+13.29%)
Jan 16, 2019 17.07 17.39 16.97 17.00 133,512 +0.01(+0.06%)
Jan 15, 2019 16.82 17.00 16.58 16.99 107,830 +0.13(+0.77%)
Jan 14, 2019 16.86 17.07 16.78 16.86 97,806 -0.12(-0.71%)
Jan 11, 2019 16.54 17.02 16.50 16.98 91,600 +0.34(+2.04%)
Jan 10, 2019 16.57 16.88 16.50 16.64 80,479 +0.06(+0.36%)
Jan 09, 2019 16.50 16.87 16.49 16.58 61,666 +0.09(+0.55%)
Jan 08, 2019 16.28 16.51 16.23 16.49 101,545 +0.36(+2.23%)
Jan 07, 2019 15.94 16.20 15.81 16.13 80,913 +0.19(+1.19%)
Jan 04, 2019 15.53 16.08 15.53 15.94 182,600 +0.55(+3.57%)
Jan 03, 2019 15.51 15.71 15.27 15.39 136,545 -0.20(-1.28%)
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.