Carriage Services (NY: CSV )

36.73 USD -0.45 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.05 33.51 32.71 32.96 151,200 -0.31(-0.93%)
Feb 25, 2021 33.85 33.99 33.13 33.27 80,206 -0.59(-1.74%)
Feb 24, 2021 33.80 34.12 33.53 33.86 104,642 +0.06(+0.18%)
Feb 23, 2021 34.34 34.83 33.74 33.80 147,779 -0.90(-2.59%)
Feb 22, 2021 34.13 35.24 34.13 34.70 120,398 +0.24(+0.70%)
Feb 19, 2021 34.71 34.92 34.21 34.46 96,000 +0.12(+0.35%)
Feb 18, 2021 34.63 35.23 32.74 34.34 331,327 -0.45(-1.29%)
Feb 17, 2021 34.71 34.81 33.69 34.79 90,129 -0.51(-1.44%)
Feb 16, 2021 36.85 36.85 35.09 35.30 106,210 -1.28(-3.50%)
Feb 12, 2021 36.56 36.70 36.02 36.58 115,100 +0.01(+0.03%)
Feb 11, 2021 36.19 36.81 36.05 36.57 160,302 +0.51(+1.41%)
Feb 10, 2021 36.00 36.20 35.44 36.06 117,518 +0.23(+0.64%)
Feb 09, 2021 35.66 35.98 35.50 35.83 74,539 +0.08(+0.22%)
Feb 08, 2021 35.33 35.75 35.19 35.75 57,067 +0.64(+1.82%)
Feb 05, 2021 35.26 35.27 34.74 35.11 49,400 +0.11(+0.31%)
Feb 04, 2021 34.08 35.24 34.02 35.00 59,372 +1.02(+3.00%)
Feb 03, 2021 34.13 34.35 33.72 33.98 85,261 -0.14(-0.41%)
Feb 02, 2021 33.66 34.13 33.38 34.12 54,742 +0.84(+2.52%)
Feb 01, 2021 33.41 33.62 33.11 33.28 56,068 +0.16(+0.48%)
Jan 29, 2021 33.59 34.22 32.99 33.12 93,900 -0.55(-1.63%)
Jan 28, 2021 34.87 34.87 33.63 33.67 118,575 -1.06(-3.05%)
Jan 27, 2021 35.51 35.63 34.13 34.73 124,623 -1.25(-3.47%)
Jan 26, 2021 35.42 36.12 35.24 35.98 100,876 +0.62(+1.75%)
Jan 25, 2021 34.69 35.41 34.35 35.36 136,784 +0.55(+1.58%)
Jan 22, 2021 34.26 34.82 33.57 34.81 80,600 +0.24(+0.69%)
Jan 21, 2021 34.46 35.02 34.40 34.57 95,097 +0.16(+0.46%)
Jan 20, 2021 33.95 34.64 33.95 34.41 101,597 +0.39(+1.15%)
Jan 19, 2021 33.98 34.57 33.79 34.02 76,922 +0.40(+1.19%)
Jan 15, 2021 33.69 34.10 33.17 33.62 60,100 -0.32(-0.94%)
Jan 14, 2021 33.62 34.07 33.45 33.94 90,736 +0.59(+1.77%)
Jan 13, 2021 33.13 33.41 32.83 33.35 76,077 +0.11(+0.33%)
Jan 12, 2021 33.37 33.72 33.00 33.24 82,114 +0.12(+0.36%)
Jan 11, 2021 33.25 33.91 33.00 33.12 78,618 -0.51(-1.52%)
Jan 08, 2021 34.11 34.18 33.25 33.63 92,300 -0.35(-1.03%)
Jan 07, 2021 34.00 34.43 33.66 33.98 117,654 +0.55(+1.65%)
Jan 06, 2021 32.05 34.00 32.05 33.43 157,063 +1.62(+5.09%)
Jan 05, 2021 31.00 32.02 31.00 31.81 94,905 +0.84(+2.71%)
Jan 04, 2021 31.52 31.62 30.71 30.97 78,008 -0.35(-1.12%)
Dec 31, 2020 31.32 31.32 31.32 46,536 +0.38(+1.23%)
Dec 30, 2020 31.06 31.67 30.89 30.94 46,536 +0.18(+0.59%)
Dec 29, 2020 31.30 31.75 30.42 30.76 80,387 -0.64(-2.04%)
Dec 28, 2020 31.00 31.59 30.99 31.40 86,510 +0.56(+1.82%)
Dec 24, 2020 30.71 30.95 30.28 30.84 29,900 +0.35(+1.15%)
Dec 23, 2020 30.55 31.11 30.38 30.49 81,259 -0.02(-0.07%)
Dec 22, 2020 30.33 30.61 29.99 30.51 71,240 +0.31(+1.03%)
Dec 21, 2020 29.80 30.42 29.30 30.20 92,460 +0.20(+0.67%)
Dec 18, 2020 29.81 30.56 29.34 30.00 232,700 +0.25(+0.84%)
Dec 17, 2020 29.01 29.77 28.78 29.75 135,077 +0.70(+2.41%)
Dec 16, 2020 29.51 29.54 28.78 29.05 91,209 -0.45(-1.53%)
Dec 15, 2020 29.77 29.77 29.37 29.50 83,043 +0.05(+0.17%)
Dec 14, 2020 30.15 30.27 29.11 29.45 100,417 -0.26(-0.88%)
Dec 11, 2020 30.61 30.70 29.64 29.71 107,400 -1.01(-3.29%)
Dec 10, 2020 31.99 31.99 29.90 30.72 261,954 +0.87(+2.91%)
Dec 09, 2020 29.48 30.61 29.38 29.85 177,063 +0.59(+2.02%)
Dec 08, 2020 28.32 29.38 28.23 29.26 114,425 +0.72(+2.52%)
Dec 07, 2020 28.64 28.80 28.29 28.54 58,328 -0.11(-0.38%)
Dec 04, 2020 27.91 28.70 27.88 28.65 43,800 +0.92(+3.32%)
Dec 03, 2020 27.74 28.17 27.60 27.73 42,650 +0.04(+0.14%)
Dec 02, 2020 27.70 27.86 27.21 27.69 55,579 -0.18(-0.65%)
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.