Carriage Services (NY: CSV )

50.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 27.61 27.86 27.10 27.27 78,302 -0.39(-1.41%)
Mar 29, 2018 27.66 27.66 27.66 0 +0.01(+0.04%)
Mar 28, 2018 27.46 27.76 27.27 27.65 86,257 +0.16(+0.58%)
Mar 27, 2018 27.61 27.89 27.35 27.49 64,918 -0.13(-0.47%)
Mar 26, 2018 27.74 27.77 27.32 27.62 72,845 +0.18(+0.66%)
Mar 23, 2018 27.83 28.25 27.43 27.44 143,983 -0.39(-1.40%)
Mar 22, 2018 28.11 28.25 27.80 27.83 69,583 -0.35(-1.24%)
Mar 21, 2018 28.21 28.47 28.11 28.18 61,525 -0.01(-0.04%)
Mar 20, 2018 28.48 28.77 28.09 28.19 47,211 -0.23(-0.81%)
Mar 19, 2018 28.41 28.72 28.16 28.42 64,961 +0.01(+0.04%)
Mar 16, 2018 28.35 28.57 28.21 28.41 125,084 +0.12(+0.42%)
Mar 15, 2018 28.30 28.54 28.08 28.29 237,656 -0.04(-0.14%)
Mar 14, 2018 28.08 28.44 28.01 28.33 108,618 +0.32(+1.14%)
Mar 13, 2018 28.34 28.49 27.94 28.01 110,124 -0.28(-0.99%)
Mar 12, 2018 28.29 28.42 28.12 28.29 99,621 +0.19(+0.68%)
Mar 09, 2018 28.12 28.26 28.01 28.10 149,735 +0.10(+0.36%)
Mar 08, 2018 28.02 28.16 27.87 28.00 62,476 +0.03(+0.11%)
Mar 07, 2018 28.05 27.80 27.97 57,255 -0.08(-0.29%)
Mar 06, 2018 27.67 28.13 27.45 28.05 88,951 +0.36(+1.30%)
Mar 05, 2018 27.85 28.04 27.51 27.69 90,590 -0.16(-0.57%)
Mar 02, 2018 27.41 28.15 27.41 27.85 149,200 +0.29(+1.05%)
Mar 01, 2018 27.15 27.64 27.14 27.56 184,401 +0.34(+1.25%)
Feb 28, 2018 27.65 27.72 27.21 27.22 61,670 -0.35(-1.27%)
Feb 27, 2018 27.92 28.03 27.51 27.57 70,269 -0.24(-0.86%)
Feb 26, 2018 27.80 27.87 27.55 27.81 96,557 +0.30(+1.09%)
Feb 23, 2018 27.37 27.62 27.26 27.51 47,316 +0.19(+0.70%)
Feb 22, 2018 27.39 27.56 27.39 27.32 69,326 -0.03(-0.11%)
Feb 21, 2018 27.57 27.72 27.32 27.35 51,357 -0.24(-0.87%)
Feb 20, 2018 27.49 27.76 27.31 27.59 113,583 -0.05(-0.18%)
Feb 16, 2018 27.64 27.64 27.64 0 +1.39(+5.30%)
Feb 15, 2018 25.62 26.50 25.62 26.25 144,455 +0.82(+3.22%)
Feb 14, 2018 25.31 25.68 25.30 25.43 81,419 -0.09(-0.35%)
Feb 13, 2018 25.46 25.80 25.26 25.52 71,128 -0.03(-0.12%)
Feb 12, 2018 25.69 25.77 25.33 25.55 75,770 -0.22(-0.85%)
Feb 09, 2018 25.96 25.96 25.30 25.77 107,429 -0.07(-0.27%)
Feb 08, 2018 26.32 26.32 25.80 25.84 84,742 -0.41(-1.56%)
Feb 07, 2018 25.76 26.34 25.76 26.25 125,635 +0.39(+1.51%)
Feb 06, 2018 25.27 26.05 25.15 25.86 169,028 +0.04(+0.15%)
Feb 05, 2018 26.23 26.58 25.53 25.82 165,798 -0.47(-1.79%)
Feb 02, 2018 26.45 26.60 26.19 26.29 81,654 -0.18(-0.68%)
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.