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 (%)
Sep 30, 2019 20.82 21.12 20.42 20.44 70,427 -0.47(-2.25%)
Sep 27, 2019 21.30 21.41 20.82 20.91 48,500 -0.39(-1.83%)
Sep 26, 2019 21.66 21.86 21.09 21.30 56,831 -0.40(-1.84%)
Sep 25, 2019 21.35 21.75 21.35 21.70 85,924 +0.42(+1.97%)
Sep 24, 2019 21.67 21.85 21.26 21.28 103,275 -0.31(-1.44%)
Sep 23, 2019 21.63 21.95 21.59 21.59 88,537 -0.17(-0.78%)
Sep 20, 2019 22.26 22.32 21.71 21.76 170,900 -0.46(-2.07%)
Sep 19, 2019 22.40 22.70 22.20 22.22 67,967 -0.19(-0.85%)
Sep 18, 2019 22.79 22.94 22.39 22.41 147,508 -0.23(-1.02%)
Sep 17, 2019 22.48 22.81 22.40 22.64 72,502 +0.14(+0.62%)
Sep 16, 2019 22.66 22.67 22.41 22.50 144,841 -0.19(-0.84%)
Sep 13, 2019 22.65 22.89 22.48 22.69 81,300 +0.24(+1.07%)
Sep 12, 2019 22.64 22.85 22.36 22.45 131,994 -0.09(-0.40%)
Sep 11, 2019 21.97 22.55 21.97 22.54 93,133 +0.64(+2.92%)
Sep 10, 2019 21.39 22.33 21.25 21.90 102,170 +0.51(+2.38%)
Sep 09, 2019 21.23 21.62 21.16 21.39 50,244 +0.20(+0.94%)
Sep 06, 2019 21.40 21.70 21.16 21.19 70,000 -0.12(-0.56%)
Sep 05, 2019 21.25 21.61 21.00 21.31 58,627 +0.23(+1.09%)
Sep 04, 2019 21.23 21.27 20.99 21.08 34,909 -0.05(-0.24%)
Sep 03, 2019 21.20 21.33 20.65 21.13 55,267 -0.14(-0.66%)
Aug 30, 2019 21.12 21.39 21.01 21.27 101,700 +0.17(+0.81%)
Aug 29, 2019 21.34 21.46 21.06 21.10 36,308 -0.03(-0.14%)
Aug 28, 2019 20.86 21.32 20.86 21.13 64,548 +0.17(+0.81%)
Aug 27, 2019 21.64 21.72 20.91 20.96 55,208 -0.56(-2.60%)
Aug 26, 2019 21.10 21.64 21.09 21.52 73,190 +0.53(+2.53%)
Aug 23, 2019 21.40 21.46 20.80 20.99 98,200 -0.52(-2.42%)
Aug 22, 2019 21.92 22.09 21.47 21.51 58,315 -0.32(-1.47%)
Aug 21, 2019 22.20 22.22 21.79 21.83 43,006 -0.37(-1.67%)
Aug 20, 2019 22.54 22.75 22.17 22.20 42,158 -0.45(-1.99%)
Aug 19, 2019 22.63 22.83 22.54 22.65 44,172 +0.16(+0.71%)
Aug 16, 2019 22.07 22.64 22.00 22.49 81,700 +0.49(+2.23%)
Aug 15, 2019 22.26 22.62 21.97 22.00 83,936 -0.18(-0.81%)
Aug 14, 2019 21.69 22.27 21.67 22.18 127,528 +0.33(+1.51%)
Aug 13, 2019 22.25 22.64 21.73 21.85 77,196 -0.37(-1.67%)
Aug 12, 2019 22.35 22.61 22.16 22.22 59,046 -0.23(-1.02%)
Aug 09, 2019 22.40 22.86 22.39 22.45 84,700 -0.15(-0.66%)
Aug 08, 2019 22.40 22.77 22.17 22.60 180,824 +0.35(+1.57%)
Aug 07, 2019 22.17 22.71 22.11 22.25 86,805 -0.09(-0.40%)
Aug 06, 2019 22.56 22.95 22.20 22.34 124,696 -0.16(-0.71%)
Aug 05, 2019 21.62 22.68 21.62 22.50 118,541 +0.58(+2.65%)
Aug 02, 2019 22.22 22.60 21.62 21.92 78,800 -0.42(-1.88%)
Aug 01, 2019 19.86 22.94 19.75 22.34 151,432 +3.22(+16.84%)
Jul 31, 2019 19.46 19.68 19.04 19.12 117,972 -0.34(-1.75%)
Jul 30, 2019 19.27 19.56 19.07 19.46 61,980 +0.11(+0.57%)
Jul 29, 2019 19.12 19.47 19.00 19.35 49,833 +0.20(+1.04%)
Jul 26, 2019 19.01 19.31 19.01 19.15 32,600 +0.21(+1.11%)
Jul 25, 2019 18.79 19.12 18.77 18.94 60,575 +0.16(+0.85%)
Jul 24, 2019 18.39 18.82 18.30 18.78 45,680 +0.31(+1.68%)
Jul 23, 2019 18.49 18.51 18.00 18.47 93,044 +0.03(+0.16%)
Jul 22, 2019 18.09 18.48 18.07 18.44 47,523 +0.35(+1.93%)
Jul 19, 2019 18.14 18.34 18.07 18.09 49,900 -0.11(-0.60%)
Jul 18, 2019 18.22 18.38 18.04 18.20 43,910 -0.11(-0.60%)
Jul 17, 2019 18.44 18.50 18.12 18.31 52,731 -0.19(-1.03%)
Jul 16, 2019 18.61 18.84 18.46 18.50 45,965 -0.17(-0.91%)
Jul 15, 2019 18.63 18.71 18.31 18.67 47,254 +0.09(+0.48%)
Jul 12, 2019 18.36 18.69 18.33 18.58 43,700 +0.20(+1.09%)
Jul 11, 2019 18.56 18.61 18.26 18.38 40,305 -0.19(-1.02%)
Jul 10, 2019 18.28 18.59 18.21 18.57 67,706 +0.34(+1.87%)
Jul 09, 2019 18.42 18.42 18.11 18.23 47,046 -0.23(-1.25%)
Jul 08, 2019 18.97 18.97 18.42 18.46 39,659 -0.56(-2.94%)
Jul 05, 2019 18.81 19.05 18.66 19.02 49,600 +0.07(+0.37%)
Jul 03, 2019 18.80 18.97 18.79 18.95 11,700 +0.11(+0.58%)
Jul 02, 2019 18.73 18.87 18.55 18.84 42,839 +0.17(+0.91%)
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.