Carriage Services (NY: CSV )

39.34 -0.47 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.74 23.84 23.62 23.65 131,474 +0.05(+0.21%)
Sep 29, 2016 23.83 23.85 23.51 23.60 41,422 -0.15(-0.63%)
Sep 28, 2016 23.60 23.79 23.50 23.75 24,157 +0.11(+0.47%)
Sep 27, 2016 23.55 23.75 23.52 23.64 40,634 +0.01(+0.04%)
Sep 26, 2016 23.94 24.00 23.47 23.63 30,054 -0.42(-1.75%)
Sep 23, 2016 24.13 24.22 23.88 24.05 56,837 -0.05(-0.21%)
Sep 22, 2016 23.49 24.18 23.49 24.10 56,675 +0.72(+3.08%)
Sep 21, 2016 23.21 23.58 23.02 23.38 70,925 +0.31(+1.34%)
Sep 20, 2016 23.17 23.26 22.98 23.07 35,429 -0.05(-0.22%)
Sep 19, 2016 23.22 23.27 22.96 23.12 34,257 -0.04(-0.17%)
Sep 16, 2016 22.96 23.21 22.96 23.16 83,309 +0.15(+0.65%)
Sep 15, 2016 22.70 23.25 22.53 23.01 43,258 +0.32(+1.41%)
Sep 14, 2016 22.81 22.88 22.66 22.69 33,891 -0.12(-0.53%)
Sep 13, 2016 22.75 22.89 22.53 22.81 59,871 -0.04(-0.18%)
Sep 12, 2016 22.90 22.95 22.74 22.85 109,145 -0.18(-0.78%)
Sep 09, 2016 23.53 23.53 23.02 23.03 115,901 -0.57(-2.42%)
Sep 08, 2016 23.80 23.83 23.55 23.60 32,717 -0.25(-1.05%)
Sep 07, 2016 23.69 23.89 23.69 23.85 143,635 +0.17(+0.72%)
Sep 06, 2016 23.78 23.79 23.43 23.68 43,577 -0.16(-0.67%)
Sep 02, 2016 23.45 23.84 23.84 23.84 31,300 +0.42(+1.79%)
Sep 01, 2016 23.45 23.48 23.26 23.42 49,547 -0.02(-0.09%)
Aug 31, 2016 23.56 23.65 23.35 23.44 40,220 -0.20(-0.85%)
Aug 30, 2016 23.58 23.72 23.49 23.64 64,525 +0.20(+0.85%)
Aug 29, 2016 23.49 23.65 23.38 23.44 38,525 -0.05(-0.21%)
Aug 26, 2016 23.74 23.91 23.40 23.49 32,729 -0.27(-1.14%)
Aug 25, 2016 23.63 23.81 23.44 23.76 73,898 +0.11(+0.47%)
Aug 24, 2016 23.76 23.79 23.55 23.65 95,324 -0.22(-0.92%)
Aug 23, 2016 23.57 23.95 23.57 23.87 32,438 +0.27(+1.14%)
Aug 22, 2016 23.62 23.74 23.50 23.60 276,381 -0.12(-0.51%)
Aug 19, 2016 23.73 23.80 23.38 23.72 204,855 -0.02(-0.08%)
Aug 18, 2016 23.54 23.88 23.54 23.74 39,342 +0.11(+0.47%)
Aug 17, 2016 23.74 23.75 23.52 23.63 55,997 -0.14(-0.59%)
Aug 16, 2016 23.88 24.09 23.58 23.77 69,985 -0.13(-0.54%)
Aug 15, 2016 23.81 24.09 23.67 23.90 79,144 +0.15(+0.63%)
Aug 12, 2016 23.32 23.80 23.32 23.75 94,279 +0.30(+1.28%)
Aug 11, 2016 23.49 23.71 23.36 23.45 82,456 +0.05(+0.21%)
Aug 10, 2016 23.65 23.94 23.30 23.40 43,356 -0.15(-0.64%)
Aug 09, 2016 23.99 24.04 23.54 23.55 65,595 -0.42(-1.75%)
Aug 08, 2016 23.67 24.12 23.65 23.97 106,135 +0.27(+1.14%)
Aug 05, 2016 23.46 23.77 23.46 23.70 48,308 +0.38(+1.63%)
Aug 04, 2016 23.51 23.54 23.23 23.32 49,594 -0.22(-0.93%)
Aug 03, 2016 23.37 23.60 23.28 23.54 89,742 +0.17(+0.73%)
Aug 02, 2016 23.64 23.75 23.32 23.37 58,363 -0.29(-1.23%)
Aug 01, 2016 24.43 24.43 23.55 23.66 145,312 -0.65(-2.67%)
Jul 29, 2016 24.42 24.67 24.29 24.31 53,826 -0.17(-0.69%)
Jul 28, 2016 24.29 24.50 24.11 24.48 150,377 +0.12(+0.49%)
Jul 27, 2016 24.18 24.53 24.11 24.36 63,874 -0.31(-1.26%)
Jul 26, 2016 24.71 24.86 24.50 24.67 66,189 +0.00(+0.00%)
Jul 25, 2016 24.78 24.78 24.53 24.67 33,434 -0.22(-0.88%)
Jul 22, 2016 24.47 24.97 24.45 24.89 51,983 +0.46(+1.88%)
Jul 21, 2016 24.08 24.48 24.08 24.43 165,625 +0.24(+0.99%)
Jul 20, 2016 24.18 24.32 24.08 24.19 36,739 +0.04(+0.17%)
Jul 19, 2016 24.40 24.44 24.04 24.15 85,135 -0.22(-0.90%)
Jul 18, 2016 24.41 24.57 24.19 24.37 47,741 +0.05(+0.21%)
Jul 15, 2016 24.44 24.48 24.14 24.32 94,904 +0.00(+0.00%)
Jul 14, 2016 24.60 24.70 24.25 24.32 56,295 -0.05(-0.21%)
Jul 13, 2016 24.20 24.61 23.81 24.37 100,719 +0.21(+0.87%)
Jul 12, 2016 24.38 24.38 24.15 24.16 55,514 -0.10(-0.41%)
Jul 11, 2016 24.17 24.34 24.13 24.26 60,318 +0.21(+0.87%)
Jul 08, 2016 23.78 24.17 23.64 24.05 105,301 +0.39(+1.65%)
Jul 07, 2016 23.46 23.70 23.29 23.66 162,414 +0.19(+0.81%)
Jul 06, 2016 22.96 23.52 22.96 23.47 59,774 +0.44(+1.91%)
Jul 05, 2016 23.14 23.16 22.95 23.03 93,099 -0.25(-1.07%)
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.