Carriage Services (NY: CSV )

37.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.48 38.48 37.90 38.36 44,028 +0.10(+0.26%)
May 27, 2021 37.97 38.59 37.93 38.26 125,696 +0.77(+2.05%)
May 26, 2021 37.23 37.70 37.10 37.49 60,211 +0.26(+0.70%)
May 25, 2021 38.23 38.42 37.22 37.23 68,838 -1.02(-2.67%)
May 24, 2021 38.34 38.61 38.18 38.25 56,449 +0.00(+0.00%)
May 21, 2021 38.14 38.43 38.03 38.25 55,274 +0.30(+0.79%)
May 20, 2021 37.57 38.21 37.38 37.95 62,392 +0.51(+1.36%)
May 19, 2021 37.17 37.46 36.71 37.44 69,867 +0.00(+0.00%)
May 18, 2021 37.89 38.29 37.42 37.44 104,069 -0.49(-1.29%)
May 17, 2021 37.92 38.40 37.63 37.93 48,748 -0.12(-0.32%)
May 14, 2021 37.77 38.13 37.29 38.05 85,739 +0.93(+2.51%)
May 13, 2021 36.50 37.21 36.50 37.12 30,956 +0.54(+1.48%)
May 12, 2021 37.14 37.37 36.55 36.58 58,403 -0.57(-1.53%)
May 11, 2021 37.75 37.75 36.84 37.15 65,716 -0.72(-1.90%)
May 10, 2021 38.50 38.62 37.87 37.87 74,479 -0.77(-1.99%)
May 07, 2021 38.50 39.21 38.44 38.64 41,830 +0.11(+0.29%)
May 06, 2021 38.62 38.75 38.09 38.53 56,153 -0.09(-0.23%)
May 05, 2021 38.56 39.33 38.39 38.62 86,797 +0.99(+2.63%)
May 04, 2021 37.63 37.96 37.35 37.63 87,912 -0.10(-0.27%)
May 03, 2021 37.22 37.88 37.22 37.73 51,308 +0.55(+1.48%)
Apr 30, 2021 37.63 37.63 36.88 37.18 76,900 -0.63(-1.67%)
Apr 29, 2021 38.34 38.34 37.59 37.81 53,038 -0.42(-1.10%)
Apr 28, 2021 37.79 38.30 37.31 38.23 63,685 +0.50(+1.33%)
Apr 27, 2021 37.93 38.18 37.63 37.73 85,486 -0.04(-0.11%)
Apr 26, 2021 38.28 38.28 37.55 37.77 172,179 -0.15(-0.40%)
Apr 23, 2021 38.34 38.99 37.77 37.92 107,300 +0.23(+0.61%)
Apr 22, 2021 36.90 38.21 36.38 37.69 184,783 +1.66(+4.61%)
Apr 21, 2021 36.08 36.64 35.83 36.03 54,962 +0.04(+0.11%)
Apr 20, 2021 36.01 36.14 35.23 35.99 104,604 +0.15(+0.42%)
Apr 19, 2021 35.70 36.12 35.30 35.84 75,490 +0.01(+0.03%)
Apr 16, 2021 35.77 35.91 35.25 35.83 52,100 +0.33(+0.93%)
Apr 15, 2021 36.29 36.29 35.25 35.50 33,847 -0.60(-1.66%)
Apr 14, 2021 35.25 36.38 35.13 36.10 84,487 +0.82(+2.32%)
Apr 13, 2021 35.12 35.61 34.96 35.28 53,899 +0.05(+0.14%)
Apr 12, 2021 35.13 35.34 34.87 35.23 43,152 +0.01(+0.03%)
Apr 09, 2021 35.38 35.42 35.09 35.22 52,600 -0.10(-0.28%)
Apr 08, 2021 35.75 35.79 34.91 35.32 116,196 -0.44(-1.23%)
Apr 07, 2021 36.55 36.68 35.56 35.76 83,250 -0.90(-2.45%)
Apr 06, 2021 36.65 36.93 36.35 36.66 66,085 +0.13(+0.36%)
Apr 05, 2021 36.58 36.85 36.20 36.53 114,030 +0.39(+1.08%)
Apr 01, 2021 35.27 36.34 35.10 36.14 111,300 +0.95(+2.70%)
Mar 31, 2021 35.35 36.48 34.98 35.19 221,791 +0.08(+0.23%)
Mar 30, 2021 35.19 35.68 34.95 35.11 87,146 +0.01(+0.03%)
Mar 29, 2021 34.96 35.57 34.91 35.10 83,276 -0.14(-0.40%)
Mar 26, 2021 35.12 35.29 34.67 35.24 54,000 +0.30(+0.86%)
Mar 25, 2021 34.39 35.06 33.71 34.94 75,727 +0.29(+0.84%)
Mar 24, 2021 35.79 36.16 34.55 34.65 119,027 -0.73(-2.06%)
Mar 23, 2021 36.24 36.52 35.27 35.38 111,473 -1.17(-3.20%)
Mar 22, 2021 36.95 37.13 36.10 36.55 113,037 -0.27(-0.73%)
Mar 19, 2021 36.82 38.22 36.73 36.82 391,500 +0.01(+0.03%)
Mar 18, 2021 36.12 36.96 36.12 36.81 91,270 +0.54(+1.49%)
Mar 17, 2021 36.23 36.52 35.58 36.27 66,062 +0.22(+0.61%)
Mar 16, 2021 36.42 36.50 35.55 36.05 72,223 -0.43(-1.18%)
Mar 15, 2021 36.00 36.48 35.20 36.48 114,244 +0.34(+0.94%)
Mar 12, 2021 36.75 36.86 36.08 36.14 117,500 -0.38(-1.04%)
Mar 11, 2021 36.72 36.94 36.35 36.52 120,861 -0.27(-0.73%)
Mar 10, 2021 36.04 36.84 35.87 36.79 102,226 +1.00(+2.79%)
Mar 09, 2021 36.33 36.33 35.69 35.79 114,366 -0.27(-0.75%)
Mar 08, 2021 34.95 36.34 34.53 36.06 129,411 +2.00(+5.87%)
Mar 05, 2021 33.58 34.12 32.78 34.06 114,900 +0.83(+2.50%)
Mar 04, 2021 33.65 33.96 33.06 33.23 107,013 -0.65(-1.92%)
Mar 03, 2021 33.99 34.25 33.45 33.88 71,712 +0.23(+0.68%)
Mar 02, 2021 34.11 34.41 33.37 33.65 80,300 -0.52(-1.52%)
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.