Carriage Services (NY: CSV )

44.20 USD +0.30 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.74 24.83 24.45 24.55 95,297 -0.15(-0.61%)
Jun 28, 2018 25.02 25.05 24.65 24.70 84,529 -0.34(-1.36%)
Jun 27, 2018 24.80 25.11 24.59 25.04 71,363 +0.25(+1.01%)
Jun 26, 2018 24.58 24.88 24.39 24.79 55,405 +0.13(+0.53%)
Jun 25, 2018 24.56 24.74 24.41 24.66 76,484 -0.07(-0.28%)
Jun 22, 2018 24.85 24.96 24.47 24.73 207,595 -0.06(-0.24%)
Jun 21, 2018 24.75 24.84 24.55 24.79 85,705 +0.05(+0.20%)
Jun 20, 2018 24.77 24.91 24.58 24.74 72,943 +0.05(+0.20%)
Jun 19, 2018 24.59 24.73 24.42 24.69 48,923 +0.09(+0.37%)
Jun 18, 2018 24.64 24.77 24.55 24.60 39,383 -0.04(-0.16%)
Jun 15, 2018 24.70 24.56 24.64 81,795 +0.08(+0.33%)
Jun 14, 2018 24.79 24.79 24.39 24.56 66,231 -0.13(-0.53%)
Jun 13, 2018 25.03 25.05 24.68 24.69 67,416 -0.38(-1.52%)
Jun 12, 2018 25.17 25.17 24.80 25.07 78,566 +0.00(+0.00%)
Jun 11, 2018 25.19 25.28 25.02 25.07 59,705 -0.08(-0.32%)
Jun 08, 2018 25.22 25.36 25.02 25.15 64,849 -0.05(-0.20%)
Jun 07, 2018 25.32 25.37 24.96 25.20 81,969 -0.04(-0.16%)
Jun 06, 2018 25.35 25.24 268,036 +0.40(+1.61%)
Jun 05, 2018 24.57 24.94 24.47 24.84 97,318 +0.21(+0.85%)
Jun 04, 2018 24.63 24.77 24.42 24.63 101,351 +0.03(+0.12%)
Jun 01, 2018 25.20 25.20 24.58 24.60 89,375 -0.55(-2.19%)
May 31, 2018 25.29 25.32 25.05 25.15 82,355 -0.21(-0.83%)
May 30, 2018 25.25 25.58 25.09 25.36 94,270 +0.32(+1.28%)
May 29, 2018 24.99 25.40 24.89 25.04 81,111 -0.12(-0.48%)
May 25, 2018 25.16 25.16 25.16 0 +0.16(+0.64%)
May 24, 2018 25.10 25.14 24.84 25.00 121,786 -0.17(-0.68%)
May 23, 2018 25.37 25.44 25.01 25.17 76,631 -0.19(-0.75%)
May 22, 2018 25.66 25.66 25.35 25.36 179,171 -0.27(-1.05%)
May 21, 2018 25.59 25.76 25.36 25.63 108,172 +0.08(+0.31%)
May 18, 2018 25.40 25.67 25.33 25.55 124,322 +0.07(+0.27%)
May 17, 2018 25.55 25.64 25.34 25.48 79,872 -0.07(-0.27%)
May 16, 2018 25.36 25.61 25.18 25.55 149,580 +0.22(+0.87%)
May 15, 2018 25.48 25.56 25.30 25.33 97,041 -0.21(-0.82%)
May 14, 2018 25.70 25.79 25.47 25.54 106,336 -0.16(-0.62%)
May 11, 2018 25.39 25.72 25.37 25.70 90,774 +0.12(+0.47%)
May 10, 2018 25.71 25.71 25.36 25.58 141,269 -0.15(-0.58%)
May 09, 2018 25.86 25.98 25.71 25.73 93,424 -0.16(-0.62%)
May 08, 2018 26.02 26.12 25.76 25.89 64,445 -0.17(-0.65%)
May 07, 2018 26.05 26.49 25.77 26.06 58,833 -0.02(-0.08%)
May 04, 2018 25.69 26.19 25.58 26.08 199,008 +0.40(+1.56%)
May 03, 2018 26.11 26.24 25.66 25.68 712,854 -0.59(-2.25%)
May 02, 2018 26.24 26.43 26.04 26.27 118,191 +0.00(+0.00%)
May 01, 2018 26.01 26.32 25.45 26.27 164,891 +0.24(+0.92%)
Apr 30, 2018 26.77 26.95 25.89 26.03 151,544 -0.82(-3.05%)
Apr 27, 2018 26.69 27.18 26.69 26.85 173,709 +0.19(+0.71%)
Apr 26, 2018 27.54 27.65 26.56 26.66 277,862 -0.91(-3.30%)
Apr 25, 2018 28.35 28.96 27.14 27.57 308,512 -1.01(-3.53%)
Apr 24, 2018 28.36 28.93 28.35 28.58 123,177 +0.35(+1.24%)
Apr 23, 2018 28.46 28.47 28.11 28.23 77,149 -0.22(-0.77%)
Apr 20, 2018 28.25 28.54 28.16 28.45 97,431 +0.13(+0.46%)
Apr 19, 2018 28.36 28.51 28.27 28.32 35,445 -0.14(-0.49%)
Apr 18, 2018 28.32 28.55 28.32 28.46 57,452 +0.16(+0.57%)
Apr 17, 2018 28.25 28.40 28.16 28.30 125,452 +0.13(+0.46%)
Apr 16, 2018 28.00 28.27 27.92 28.17 242,681 +0.33(+1.19%)
Apr 13, 2018 27.75 27.84 27.58 27.84 153,395 +0.21(+0.76%)
Apr 12, 2018 27.79 27.79 27.61 27.63 69,139 -0.02(-0.07%)
Apr 11, 2018 27.81 27.88 27.48 27.65 67,815 -0.18(-0.65%)
Apr 10, 2018 27.98 28.08 27.76 27.83 95,835 +0.05(+0.18%)
Apr 09, 2018 27.94 28.11 27.76 27.78 60,832 +0.02(+0.07%)
Apr 06, 2018 27.83 28.20 27.54 27.76 115,124 -0.13(-0.47%)
Apr 05, 2018 27.75 28.06 27.53 27.89 92,785 +0.25(+0.90%)
Apr 04, 2018 27.18 27.73 27.06 27.64 121,571 +0.29(+1.06%)
Apr 03, 2018 27.43 27.50 27.01 27.35 291,867 +0.08(+0.29%)
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.