Carriage Services (NY: CSV )

39.81 +0.41 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44.98 45.86 44.48 44.59 168,770 -0.19(-0.42%)
Sep 29, 2021 44.60 45.07 44.13 44.78 179,671 +0.31(+0.70%)
Sep 28, 2021 45.04 45.29 44.41 44.47 128,005 -0.48(-1.07%)
Sep 27, 2021 44.25 45.33 44.25 44.95 151,871 +0.75(+1.70%)
Sep 24, 2021 43.76 44.72 43.50 44.20 144,338 +0.30(+0.68%)
Sep 23, 2021 43.60 44.17 43.50 43.90 168,438 +0.48(+1.11%)
Sep 22, 2021 42.86 43.96 42.45 43.42 180,636 +0.77(+1.81%)
Sep 21, 2021 45.00 45.25 42.56 42.65 256,552 -2.26(-5.03%)
Sep 20, 2021 44.97 45.96 44.63 44.91 216,935 -0.85(-1.86%)
Sep 17, 2021 46.12 46.20 45.45 45.76 281,544 -0.24(-0.52%)
Sep 16, 2021 45.70 46.17 45.59 46.00 171,853 +0.73(+1.61%)
Sep 15, 2021 45.02 45.70 45.02 45.27 136,043 +0.10(+0.22%)
Sep 14, 2021 45.50 45.53 45.01 45.17 164,735 -0.41(-0.90%)
Sep 13, 2021 46.10 46.23 45.30 45.58 147,961 -0.52(-1.13%)
Sep 10, 2021 46.37 46.44 45.77 46.10 109,522 -0.20(-0.43%)
Sep 09, 2021 46.64 47.84 46.30 46.30 174,363 -0.31(-0.67%)
Sep 08, 2021 46.47 47.14 46.40 46.61 126,534 -0.10(-0.21%)
Sep 07, 2021 48.03 48.08 46.29 46.71 136,719 -1.52(-3.15%)
Sep 03, 2021 48.45 48.52 47.50 48.23 139,748 +0.05(+0.10%)
Sep 02, 2021 47.64 48.61 47.58 48.18 206,053 +0.98(+2.08%)
Sep 01, 2021 46.17 47.67 45.94 47.20 211,539 +0.97(+2.10%)
Aug 31, 2021 45.20 46.50 44.89 46.23 179,503 +0.94(+2.08%)
Aug 30, 2021 45.67 45.83 45.10 45.29 230,004 -0.11(-0.24%)
Aug 27, 2021 44.84 45.89 44.84 45.40 208,721 +0.62(+1.38%)
Aug 26, 2021 43.54 45.59 43.54 44.78 261,466 +1.24(+2.85%)
Aug 25, 2021 42.53 44.12 42.53 43.54 167,360 +1.17(+2.76%)
Aug 24, 2021 41.30 42.58 41.30 42.37 152,869 +1.04(+2.52%)
Aug 23, 2021 40.26 41.71 40.20 41.33 115,005 +1.22(+3.04%)
Aug 20, 2021 39.27 40.17 39.08 40.11 181,312 +0.81(+2.06%)
Aug 19, 2021 39.37 39.59 39.09 39.30 102,155 -0.17(-0.43%)
Aug 18, 2021 38.86 40.83 38.71 39.47 125,613 +0.53(+1.36%)
Aug 17, 2021 39.40 39.68 38.75 38.94 118,218 -0.54(-1.37%)
Aug 16, 2021 38.83 40.02 38.83 39.48 106,100 +0.61(+1.57%)
Aug 13, 2021 39.45 39.92 38.67 38.87 108,113 -0.61(-1.55%)
Aug 12, 2021 38.91 39.88 38.86 39.48 262,545 +0.78(+2.02%)
Aug 11, 2021 38.05 38.76 37.80 38.70 66,704 +0.78(+2.06%)
Aug 10, 2021 37.27 37.99 37.27 37.92 76,044 +0.66(+1.77%)
Aug 09, 2021 37.04 37.47 36.76 37.26 54,145 +0.25(+0.68%)
Aug 06, 2021 36.77 37.33 36.73 37.01 69,109 +0.41(+1.12%)
Aug 05, 2021 37.06 37.20 36.58 36.60 55,357 -0.33(-0.89%)
Aug 04, 2021 36.88 37.31 36.65 36.93 64,107 -0.06(-0.16%)
Aug 03, 2021 36.86 37.21 36.39 36.99 88,469 +0.26(+0.71%)
Aug 02, 2021 37.49 37.69 36.63 36.73 63,021 -0.45(-1.21%)
Jul 30, 2021 36.87 37.50 36.83 37.18 89,405 +0.03(+0.08%)
Jul 29, 2021 36.70 37.86 36.51 37.15 116,685 +0.90(+2.48%)
Jul 28, 2021 36.92 37.18 35.18 36.25 121,888 -0.25(-0.68%)
Jul 27, 2021 36.25 36.54 35.89 36.50 46,380 -0.04(-0.11%)
Jul 26, 2021 36.05 36.58 36.05 36.54 102,616 +0.70(+1.95%)
Jul 23, 2021 35.73 35.94 35.24 35.84 36,654 +0.34(+0.96%)
Jul 22, 2021 35.84 35.84 35.36 35.50 29,601 -0.45(-1.25%)
Jul 21, 2021 36.26 36.64 35.85 35.95 87,051 +0.05(+0.14%)
Jul 20, 2021 35.37 36.37 35.17 35.90 78,405 +0.82(+2.34%)
Jul 19, 2021 34.51 35.14 34.10 35.08 109,405 +0.10(+0.29%)
Jul 16, 2021 35.53 35.69 34.98 34.98 41,019 -0.26(-0.74%)
Jul 15, 2021 34.90 35.59 34.80 35.24 82,853 +0.06(+0.17%)
Jul 14, 2021 35.56 35.56 35.07 35.18 104,917 -0.15(-0.42%)
Jul 13, 2021 35.43 35.72 35.05 35.33 48,551 -0.42(-1.17%)
Jul 12, 2021 34.72 35.94 34.63 35.75 114,498 +0.92(+2.64%)
Jul 09, 2021 34.95 35.12 34.70 34.83 43,165 +0.22(+0.64%)
Jul 08, 2021 34.66 35.22 34.17 34.61 76,225 -0.69(-1.95%)
Jul 07, 2021 35.70 35.83 35.19 35.30 85,696 -0.48(-1.34%)
Jul 06, 2021 36.75 36.75 35.64 35.78 53,743 -0.84(-2.29%)
Jul 02, 2021 36.80 36.80 36.25 36.62 65,250 +0.05(+0.14%)
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.