Carriage Services (NY: CSV )

55.72 USD -2.38 (-4.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.73 24.76 24.43 24.43 63,302 -0.42(-1.69%)
Apr 28, 2016 24.53 24.88 24.53 24.85 113,645 +0.15(+0.61%)
Apr 27, 2016 24.23 24.94 24.23 24.70 156,037 +0.39(+1.60%)
Apr 26, 2016 24.00 24.60 23.48 24.31 363,076 +0.58(+2.44%)
Apr 25, 2016 23.30 23.85 23.17 23.73 117,471 +0.37(+1.58%)
Apr 22, 2016 23.00 23.75 22.74 23.36 358,633 +1.15(+5.18%)
Apr 21, 2016 22.11 22.41 22.05 22.21 57,316 +0.04(+0.18%)
Apr 20, 2016 22.23 22.46 21.98 22.17 89,515 -0.15(-0.67%)
Apr 19, 2016 22.24 22.47 22.06 22.32 65,387 +0.05(+0.22%)
Apr 18, 2016 21.71 22.27 21.67 22.27 175,027 +0.42(+1.92%)
Apr 15, 2016 22.12 22.20 21.70 21.85 244,815 -0.39(-1.75%)
Apr 14, 2016 22.35 22.38 22.19 22.24 37,990 -0.07(-0.31%)
Apr 13, 2016 22.10 22.39 21.96 22.31 86,562 +0.26(+1.18%)
Apr 12, 2016 21.53 22.24 21.32 22.05 196,817 +0.51(+2.37%)
Apr 11, 2016 21.63 21.95 21.47 21.54 131,680 +0.01(+0.05%)
Apr 08, 2016 21.46 21.60 21.33 21.53 71,433 +0.15(+0.70%)
Apr 07, 2016 21.45 21.67 21.25 21.38 55,859 -0.22(-1.02%)
Apr 06, 2016 21.62 21.71 21.36 21.60 54,575 -0.06(-0.28%)
Apr 05, 2016 21.76 21.92 21.55 21.66 113,914 -0.20(-0.91%)
Apr 04, 2016 21.72 21.94 21.45 21.86 123,121 +0.16(+0.74%)
Apr 01, 2016 21.52 21.74 21.34 21.70 85,084 +0.09(+0.42%)
Mar 31, 2016 21.29 21.72 21.29 21.61 78,351 +0.27(+1.27%)
Mar 30, 2016 21.18 21.47 21.11 21.34 170,665 +0.18(+0.85%)
Mar 29, 2016 20.73 21.17 20.73 21.16 132,582 +0.36(+1.73%)
Mar 28, 2016 20.69 20.90 20.57 20.80 49,444 +0.13(+0.63%)
Mar 24, 2016 20.69 20.67 20.67 20.67 183,000 -0.09(-0.43%)
Mar 23, 2016 20.78 20.85 20.69 20.76 65,843 -0.11(-0.53%)
Mar 22, 2016 20.85 20.96 20.56 20.87 72,784 -0.14(-0.67%)
Mar 21, 2016 20.84 21.02 20.55 21.01 96,882 +0.04(+0.19%)
Mar 18, 2016 20.61 21.15 20.51 20.97 134,250 +0.50(+2.44%)
Mar 17, 2016 20.39 20.60 20.18 20.47 55,117 +0.03(+0.15%)
Mar 16, 2016 20.25 20.56 20.25 20.44 75,847 +0.09(+0.44%)
Mar 15, 2016 20.54 20.57 20.20 20.35 108,641 -0.24(-1.17%)
Mar 14, 2016 20.80 20.83 20.45 20.59 60,689 -0.21(-1.01%)
Mar 11, 2016 20.52 20.84 20.47 20.80 46,086 +0.39(+1.91%)
Mar 10, 2016 20.74 20.83 20.22 20.41 56,976 -0.14(-0.68%)
Mar 09, 2016 20.35 20.62 20.24 20.55 92,870 +0.23(+1.13%)
Mar 08, 2016 20.53 20.53 20.20 20.32 172,150 -0.25(-1.22%)
Mar 07, 2016 20.74 20.99 20.29 20.57 113,617 -0.23(-1.11%)
Mar 04, 2016 20.78 21.01 20.54 20.80 105,468 +0.02(+0.10%)
Mar 03, 2016 20.77 21.01 20.51 20.78 68,701 -0.05(-0.24%)
Mar 02, 2016 20.56 20.83 20.35 20.83 106,141 +0.12(+0.58%)
Mar 01, 2016 20.65 20.71 20.27 20.71 46,914 +0.10(+0.49%)
Feb 29, 2016 20.58 20.90 20.52 20.61 75,618 -0.08(-0.39%)
Feb 26, 2016 20.96 21.22 20.48 20.69 80,247 -0.26(-1.24%)
Feb 25, 2016 20.27 21.40 20.27 20.95 181,196 +0.87(+4.33%)
Feb 24, 2016 19.80 20.09 19.03 20.08 228,461 +0.02(+0.10%)
Feb 23, 2016 20.68 20.88 20.00 20.06 142,786 -0.77(-3.70%)
Feb 22, 2016 21.21 21.48 20.73 20.83 84,308 -0.24(-1.14%)
Feb 19, 2016 20.49 21.17 20.42 21.07 59,152 +0.51(+2.48%)
Feb 18, 2016 20.87 21.00 20.39 20.56 238,545 -0.40(-1.91%)
Feb 17, 2016 20.32 22.25 20.32 20.96 153,017 +0.36(+1.75%)
Feb 16, 2016 20.64 20.76 20.34 20.60 122,191 +0.19(+0.93%)
Feb 12, 2016 20.82 20.41 20.41 20.41 66,900 -0.34(-1.64%)
Feb 11, 2016 20.16 21.00 19.88 20.75 142,616 +0.33(+1.62%)
Feb 10, 2016 20.73 21.08 20.38 20.42 61,927 -0.24(-1.16%)
Feb 09, 2016 20.78 21.11 20.54 20.66 36,912 -0.24(-1.15%)
Feb 08, 2016 20.73 21.11 20.25 20.90 77,204 +0.00(+0.00%)
Feb 05, 2016 21.30 21.44 20.82 20.90 92,879 -0.41(-1.92%)
Feb 04, 2016 21.94 22.07 21.20 21.31 171,835 -0.69(-3.14%)
Feb 03, 2016 22.28 22.28 21.32 22.00 108,455 -0.08(-0.36%)
Feb 02, 2016 22.34 22.53 21.91 22.08 151,030 -0.40(-1.78%)
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.