Carriage Services (NY: CSV )

40.42 +0.37 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.27 27.75 27.24 27.35 97,058 +0.19(+0.70%)
Apr 27, 2017 28.12 28.39 27.01 27.16 228,063 -1.66(-5.76%)
Apr 26, 2017 28.57 28.96 28.32 28.82 154,127 +0.24(+0.84%)
Apr 25, 2017 28.46 28.82 28.30 28.58 66,409 +0.43(+1.53%)
Apr 24, 2017 27.76 28.17 27.64 28.15 220,252 +0.51(+1.85%)
Apr 21, 2017 27.57 27.71 27.46 27.64 69,577 +0.06(+0.22%)
Apr 20, 2017 27.47 27.61 27.33 27.58 93,240 +0.17(+0.62%)
Apr 19, 2017 27.50 27.60 27.27 27.41 43,771 -0.01(-0.04%)
Apr 18, 2017 27.41 27.42 27.08 27.42 41,472 -0.07(-0.25%)
Apr 17, 2017 27.01 27.51 27.01 27.49 56,958 +0.43(+1.59%)
Apr 13, 2017 27.15 27.37 27.00 27.06 52,324 -0.24(-0.88%)
Apr 12, 2017 27.70 27.73 27.29 27.30 105,352 -0.44(-1.59%)
Apr 11, 2017 27.03 27.74 27.02 27.74 142,523 +0.65(+2.40%)
Apr 10, 2017 26.96 27.45 26.96 27.09 78,261 +0.23(+0.86%)
Apr 07, 2017 26.22 27.10 26.06 26.86 164,667 +0.54(+2.05%)
Apr 06, 2017 26.28 26.48 26.08 26.32 125,836 +0.00(+0.00%)
Apr 05, 2017 26.49 26.61 26.26 26.32 78,144 -0.09(-0.34%)
Apr 04, 2017 26.82 26.82 26.29 26.41 74,702 -0.35(-1.31%)
Apr 03, 2017 27.04 27.13 26.72 26.76 69,802 -0.36(-1.33%)
Mar 31, 2017 27.00 27.22 26.95 27.12 109,356 +0.08(+0.30%)
Mar 30, 2017 27.08 27.30 26.85 27.04 79,228 -0.04(-0.15%)
Mar 29, 2017 26.90 27.20 26.73 27.08 77,608 +0.15(+0.56%)
Mar 28, 2017 26.45 26.96 26.28 26.93 46,019 +0.33(+1.24%)
Mar 27, 2017 26.71 26.75 26.38 26.60 78,573 -0.22(-0.82%)
Mar 24, 2017 27.09 27.33 26.74 26.82 117,154 -0.24(-0.89%)
Mar 23, 2017 26.60 27.44 26.60 27.06 144,807 +0.46(+1.73%)
Mar 22, 2017 26.48 26.74 26.41 26.60 64,666 +0.06(+0.23%)
Mar 21, 2017 27.11 27.26 26.47 26.54 90,981 -0.51(-1.89%)
Mar 20, 2017 27.16 27.19 26.86 27.05 38,338 -0.01(-0.04%)
Mar 17, 2017 26.70 27.15 26.63 27.06 92,997 +0.43(+1.61%)
Mar 16, 2017 26.49 26.66 26.46 26.63 45,040 +0.01(+0.04%)
Mar 15, 2017 26.37 26.67 26.36 26.62 53,290 +0.31(+1.18%)
Mar 14, 2017 26.37 26.50 26.18 26.31 77,972 -0.25(-0.94%)
Mar 13, 2017 26.47 26.62 26.02 26.56 43,591 +0.07(+0.26%)
Mar 10, 2017 26.70 26.92 26.40 26.49 87,236 +0.17(+0.65%)
Mar 09, 2017 26.17 27.12 26.07 26.32 99,129 +0.31(+1.19%)
Mar 08, 2017 25.99 26.10 25.77 26.01 63,503 +0.17(+0.66%)
Mar 07, 2017 25.70 25.88 25.55 25.84 45,605 +0.01(+0.04%)
Mar 06, 2017 25.68 25.89 25.44 25.83 42,649 +0.05(+0.19%)
Mar 03, 2017 25.78 26.07 25.46 25.78 70,690 +0.01(+0.04%)
Mar 02, 2017 25.83 25.91 25.66 25.77 41,788 -0.13(-0.50%)
Mar 01, 2017 26.01 26.38 25.86 25.90 56,175 +0.13(+0.50%)
Feb 28, 2017 26.42 26.42 25.57 25.77 124,472 -0.64(-2.42%)
Feb 27, 2017 26.52 26.59 26.30 26.41 135,673 -0.14(-0.53%)
Feb 24, 2017 26.54 26.79 26.54 26.55 70,404 -0.21(-0.78%)
Feb 23, 2017 27.13 27.20 26.64 26.76 43,444 -0.23(-0.85%)
Feb 22, 2017 27.15 27.41 26.83 26.99 27,214 -0.27(-0.99%)
Feb 21, 2017 26.65 27.30 26.65 27.26 79,544 +0.74(+2.79%)
Feb 17, 2017 26.52 26.52 26.52 0 -0.30(-1.12%)
Feb 16, 2017 26.36 27.98 26.36 26.82 401,350 -0.85(-3.07%)
Feb 15, 2017 27.40 27.82 27.26 27.67 160,962 +0.17(+0.62%)
Feb 14, 2017 26.65 28.28 26.65 27.50 334,941 +0.90(+3.38%)
Feb 13, 2017 26.80 26.95 26.26 26.60 87,384 +0.00(+0.00%)
Feb 10, 2017 26.54 26.79 26.36 26.60 43,919 +0.24(+0.91%)
Feb 09, 2017 26.41 26.62 26.29 26.36 48,590 -0.04(-0.15%)
Feb 08, 2017 26.36 26.51 26.15 26.40 53,384 -0.07(-0.26%)
Feb 07, 2017 26.65 26.89 26.36 26.47 44,597 -0.14(-0.53%)
Feb 06, 2017 26.15 26.59 26.15 26.61 97,928 +0.14(+0.53%)
Feb 03, 2017 26.18 26.50 26.04 26.47 53,340 +0.46(+1.77%)
Feb 02, 2017 26.00 26.11 25.55 26.01 93,547 -0.06(-0.23%)
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.