Carriage Services (NY: CSV )

40.23 +0.58 (+1.46%)
Official Closing Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.82 23.93 23.35 23.64 107,811 -0.35(-1.46%)
Apr 29, 2015 24.17 24.17 23.83 23.99 69,225 -0.13(-0.54%)
Apr 28, 2015 23.92 24.23 23.75 24.12 36,428 +0.17(+0.71%)
Apr 27, 2015 24.13 24.40 23.77 23.95 63,047 -0.16(-0.66%)
Apr 24, 2015 24.26 24.30 23.85 24.11 63,760 +0.00(+0.00%)
Apr 23, 2015 24.19 24.31 24.06 24.11 54,435 -0.18(-0.74%)
Apr 22, 2015 23.89 24.43 23.75 24.29 40,105 +0.43(+1.80%)
Apr 21, 2015 23.75 23.90 23.56 23.86 292,066 +0.10(+0.42%)
Apr 20, 2015 23.64 24.07 23.51 23.76 29,478 +0.19(+0.81%)
Apr 17, 2015 23.98 24.03 23.50 23.57 59,477 -0.60(-2.48%)
Apr 16, 2015 24.13 24.18 24.06 24.17 55,670 +0.11(+0.46%)
Apr 15, 2015 23.33 24.12 23.29 24.06 215,149 +0.81(+3.48%)
Apr 14, 2015 23.55 23.74 22.98 23.25 159,071 -0.31(-1.32%)
Apr 13, 2015 23.60 23.77 23.42 23.56 69,418 -0.10(-0.42%)
Apr 10, 2015 23.57 23.67 23.42 23.66 47,167 +0.21(+0.90%)
Apr 09, 2015 23.65 23.80 23.25 23.45 57,904 -0.10(-0.42%)
Apr 08, 2015 23.40 23.63 23.40 23.55 47,962 +0.16(+0.68%)
Apr 07, 2015 23.62 23.70 23.37 23.39 197,335 -0.23(-0.97%)
Apr 06, 2015 23.48 23.76 23.35 23.62 83,059 +0.08(+0.34%)
Apr 02, 2015 23.55 23.54 23.54 23.54 80,300 -0.01(-0.04%)
Apr 01, 2015 23.85 23.95 23.35 23.55 99,855 -0.32(-1.34%)
Mar 31, 2015 23.98 24.01 23.71 23.87 124,599 -0.23(-0.95%)
Mar 30, 2015 24.70 24.72 24.06 24.10 84,671 -0.59(-2.39%)
Mar 27, 2015 24.76 24.90 24.69 24.69 112,036 -0.07(-0.28%)
Mar 26, 2015 24.65 25.03 24.65 24.76 99,254 +0.02(+0.08%)
Mar 25, 2015 25.12 25.20 24.51 24.74 278,736 -0.26(-1.04%)
Mar 24, 2015 24.56 25.11 24.51 25.00 103,670 +0.45(+1.83%)
Mar 23, 2015 24.69 24.99 24.53 24.55 101,661 -0.08(-0.32%)
Mar 20, 2015 24.47 24.91 24.35 24.63 244,102 +0.28(+1.15%)
Mar 19, 2015 24.30 24.45 24.00 24.35 86,846 +0.10(+0.41%)
Mar 18, 2015 24.39 24.61 24.09 24.25 709,721 -0.26(-1.06%)
Mar 17, 2015 24.19 24.55 23.92 24.51 110,857 +0.19(+0.78%)
Mar 16, 2015 24.50 24.67 24.25 24.32 125,589 +0.03(+0.12%)
Mar 13, 2015 24.14 24.52 23.93 24.29 65,345 +0.19(+0.79%)
Mar 12, 2015 24.11 24.75 24.01 24.10 99,783 +0.04(+0.17%)
Mar 11, 2015 23.99 24.10 23.82 24.06 45,272 +0.11(+0.46%)
Mar 10, 2015 23.75 24.00 23.55 23.95 91,444 +0.05(+0.21%)
Mar 09, 2015 23.41 24.09 23.41 23.90 85,771 +0.49(+2.09%)
Mar 06, 2015 23.66 23.92 23.30 23.41 96,802 -0.42(-1.76%)
Mar 05, 2015 23.73 24.24 23.60 23.83 80,895 +0.16(+0.68%)
Mar 04, 2015 23.97 24.09 23.65 23.67 124,202 -0.30(-1.25%)
Mar 03, 2015 23.45 23.99 23.19 23.97 170,753 +0.53(+2.26%)
Mar 02, 2015 23.08 23.64 22.99 23.44 97,386 +0.45(+1.96%)
Feb 27, 2015 22.83 23.01 22.67 22.99 201,985 +0.22(+0.97%)
Feb 26, 2015 23.19 23.19 22.70 22.77 132,512 +0.28(+1.24%)
Feb 25, 2015 22.80 22.81 22.46 22.49 237,080 -0.09(-0.40%)
Feb 24, 2015 22.51 22.74 22.51 22.58 44,509 +0.03(+0.13%)
Feb 23, 2015 22.64 22.70 22.45 22.55 38,805 -0.13(-0.57%)
Feb 20, 2015 22.85 22.95 22.55 22.68 47,698 -0.11(-0.48%)
Feb 19, 2015 22.62 23.29 22.62 22.79 40,239 +0.10(+0.44%)
Feb 18, 2015 22.50 22.85 22.46 22.69 54,005 +0.22(+0.98%)
Feb 17, 2015 22.28 22.50 22.26 22.47 47,272 +0.14(+0.63%)
Feb 13, 2015 22.06 22.33 22.33 22.33 48,800 +0.26(+1.18%)
Feb 12, 2015 21.95 22.40 21.95 22.07 56,282 +0.19(+0.87%)
Feb 11, 2015 21.65 21.97 21.41 21.88 63,208 +0.13(+0.60%)
Feb 10, 2015 21.82 21.94 21.66 21.75 28,824 -0.09(-0.41%)
Feb 09, 2015 22.33 22.63 21.67 21.84 66,384 -0.49(-2.19%)
Feb 06, 2015 22.34 22.69 22.15 22.33 157,479 +0.01(+0.04%)
Feb 05, 2015 22.49 22.50 22.18 22.32 42,488 -0.01(-0.04%)
Feb 04, 2015 22.46 22.81 22.17 22.33 35,744 -0.10(-0.45%)
Feb 03, 2015 22.05 22.71 22.05 22.43 54,960 +0.40(+1.82%)
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.