Carriage Services (NY: CSV )

58.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.68 24.26 23.68 24.05 51,700 +0.30(+1.26%)
Nov 27, 2019 24.05 24.25 23.73 23.75 94,600 -0.30(-1.25%)
Nov 26, 2019 24.02 24.21 23.86 24.05 81,712 +0.01(+0.04%)
Nov 25, 2019 23.86 24.33 23.71 24.04 57,094 +0.36(+1.52%)
Nov 22, 2019 24.06 24.06 23.67 23.68 46,800 -0.31(-1.29%)
Nov 21, 2019 24.31 24.34 23.95 23.99 182,256 -0.21(-0.87%)
Nov 20, 2019 24.06 24.33 24.00 24.20 125,233 +0.07(+0.29%)
Nov 19, 2019 24.20 24.35 24.12 24.13 107,054 -0.24(-0.98%)
Nov 18, 2019 24.30 24.42 24.14 24.37 48,928 +0.06(+0.25%)
Nov 15, 2019 24.65 24.65 24.21 24.31 46,900 -0.19(-0.78%)
Nov 14, 2019 24.45 24.75 24.28 24.50 63,003 +0.10(+0.41%)
Nov 13, 2019 24.62 24.66 24.27 24.40 35,442 -0.31(-1.25%)
Nov 12, 2019 24.33 24.79 24.27 24.71 59,377 +0.41(+1.69%)
Nov 11, 2019 24.66 24.98 24.23 24.30 62,153 -0.57(-2.29%)
Nov 08, 2019 25.38 25.50 24.80 24.87 44,600 -0.55(-2.16%)
Nov 07, 2019 24.99 25.47 24.68 25.42 105,776 +0.38(+1.52%)
Nov 06, 2019 25.49 25.76 24.97 25.04 80,348 -0.55(-2.15%)
Nov 05, 2019 25.81 26.13 25.55 25.59 65,377 -0.04(-0.16%)
Nov 04, 2019 26.20 26.25 25.43 25.63 60,068 -0.67(-2.55%)
Nov 01, 2019 25.76 26.84 25.68 26.30 86,900 +0.54(+2.10%)
Oct 31, 2019 26.13 26.27 25.54 25.76 123,757 -0.40(-1.53%)
Oct 30, 2019 26.60 26.81 25.63 26.16 187,072 -0.40(-1.51%)
Oct 29, 2019 22.90 26.70 22.60 26.56 555,026 +3.78(+16.59%)
Oct 28, 2019 22.02 22.93 22.02 22.78 173,430 +0.78(+3.55%)
Oct 25, 2019 21.59 22.13 21.54 22.00 114,800 +0.40(+1.85%)
Oct 24, 2019 21.60 21.64 21.40 21.60 74,350 +0.14(+0.65%)
Oct 23, 2019 21.40 21.53 21.37 21.46 67,066 +0.07(+0.33%)
Oct 22, 2019 21.63 21.79 21.38 21.39 39,090 -0.29(-1.34%)
Oct 21, 2019 21.61 21.94 21.61 21.68 79,854 +0.21(+0.98%)
Oct 18, 2019 21.39 21.61 21.39 21.47 85,600 -0.02(-0.09%)
Oct 17, 2019 21.21 21.64 21.10 21.49 115,578 +0.41(+1.94%)
Oct 16, 2019 21.42 21.49 21.07 21.08 74,490 -0.41(-1.91%)
Oct 15, 2019 21.39 21.61 21.36 21.49 116,425 +0.16(+0.75%)
Oct 14, 2019 21.09 21.42 21.08 21.33 66,024 +0.03(+0.14%)
Oct 11, 2019 21.50 21.74 21.27 21.30 82,500 -0.01(-0.05%)
Oct 10, 2019 20.95 21.48 20.89 21.31 113,903 +0.45(+2.16%)
Oct 09, 2019 20.97 21.53 20.70 20.86 64,195 -0.11(-0.52%)
Oct 08, 2019 20.54 21.32 20.51 20.97 226,173 +0.35(+1.70%)
Oct 07, 2019 20.54 20.99 20.50 20.62 171,914 +0.01(+0.05%)
Oct 04, 2019 20.68 20.83 20.43 20.61 105,200 -0.14(-0.67%)
Oct 03, 2019 20.91 21.08 20.52 20.75 112,290 -0.17(-0.81%)
Oct 02, 2019 20.47 20.96 20.41 20.92 98,289 +0.30(+1.45%)
Oct 01, 2019 20.68 21.05 20.50 20.62 112,940 +0.18(+0.88%)
Sep 30, 2019 20.82 21.12 20.42 20.44 70,427 -0.47(-2.25%)
Sep 27, 2019 21.30 21.41 20.82 20.91 48,500 -0.39(-1.83%)
Sep 26, 2019 21.66 21.86 21.09 21.30 56,831 -0.40(-1.84%)
Sep 25, 2019 21.35 21.75 21.35 21.70 85,924 +0.42(+1.97%)
Sep 24, 2019 21.67 21.85 21.26 21.28 103,275 -0.31(-1.44%)
Sep 23, 2019 21.63 21.95 21.59 21.59 88,537 -0.17(-0.78%)
Sep 20, 2019 22.26 22.32 21.71 21.76 170,900 -0.46(-2.07%)
Sep 19, 2019 22.40 22.70 22.20 22.22 67,967 -0.19(-0.85%)
Sep 18, 2019 22.79 22.94 22.39 22.41 147,508 -0.23(-1.02%)
Sep 17, 2019 22.48 22.81 22.40 22.64 72,502 +0.14(+0.62%)
Sep 16, 2019 22.66 22.67 22.41 22.50 144,841 -0.19(-0.84%)
Sep 13, 2019 22.65 22.89 22.48 22.69 81,300 +0.24(+1.07%)
Sep 12, 2019 22.64 22.85 22.36 22.45 131,994 -0.09(-0.40%)
Sep 11, 2019 21.97 22.55 21.97 22.54 93,133 +0.64(+2.92%)
Sep 10, 2019 21.39 22.33 21.25 21.90 102,170 +0.51(+2.38%)
Sep 09, 2019 21.23 21.62 21.16 21.39 50,244 +0.20(+0.94%)
Sep 06, 2019 21.40 21.70 21.16 21.19 70,000 -0.12(-0.56%)
Sep 05, 2019 21.25 21.61 21.00 21.31 58,627 +0.23(+1.09%)
Sep 04, 2019 21.23 21.27 20.99 21.08 34,909 -0.05(-0.24%)
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.