Carriage Services (NY: CSV )

48.75 USD +0.62 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.46 19.68 19.04 19.12 117,972 -0.34(-1.75%)
Jul 30, 2019 19.27 19.56 19.07 19.46 61,980 +0.11(+0.57%)
Jul 29, 2019 19.12 19.47 19.00 19.35 49,833 +0.20(+1.04%)
Jul 26, 2019 19.01 19.31 19.01 19.15 32,600 +0.21(+1.11%)
Jul 25, 2019 18.79 19.12 18.77 18.94 60,575 +0.16(+0.85%)
Jul 24, 2019 18.39 18.82 18.30 18.78 45,680 +0.31(+1.68%)
Jul 23, 2019 18.49 18.51 18.00 18.47 93,044 +0.03(+0.16%)
Jul 22, 2019 18.09 18.48 18.07 18.44 47,523 +0.35(+1.93%)
Jul 19, 2019 18.14 18.34 18.07 18.09 49,900 -0.11(-0.60%)
Jul 18, 2019 18.22 18.38 18.04 18.20 43,910 -0.11(-0.60%)
Jul 17, 2019 18.44 18.50 18.12 18.31 52,731 -0.19(-1.03%)
Jul 16, 2019 18.61 18.84 18.46 18.50 45,965 -0.17(-0.91%)
Jul 15, 2019 18.63 18.71 18.31 18.67 47,254 +0.09(+0.48%)
Jul 12, 2019 18.36 18.69 18.33 18.58 43,700 +0.20(+1.09%)
Jul 11, 2019 18.56 18.61 18.26 18.38 40,305 -0.19(-1.02%)
Jul 10, 2019 18.28 18.59 18.21 18.57 67,706 +0.34(+1.87%)
Jul 09, 2019 18.42 18.42 18.11 18.23 47,046 -0.23(-1.25%)
Jul 08, 2019 18.97 18.97 18.42 18.46 39,659 -0.56(-2.94%)
Jul 05, 2019 18.81 19.05 18.66 19.02 49,600 +0.07(+0.37%)
Jul 03, 2019 18.80 18.97 18.79 18.95 11,700 +0.11(+0.58%)
Jul 02, 2019 18.73 18.87 18.55 18.84 42,839 +0.17(+0.91%)
Jul 01, 2019 19.07 19.22 18.57 18.67 97,593 -0.34(-1.79%)
Jun 28, 2019 18.82 19.08 18.74 19.01 295,200 +0.19(+1.01%)
Jun 27, 2019 18.72 18.92 18.51 18.82 60,605 +0.09(+0.48%)
Jun 26, 2019 18.76 18.77 18.50 18.73 48,741 +0.00(+0.00%)
Jun 25, 2019 18.92 18.97 18.58 18.73 65,949 -0.25(-1.32%)
Jun 24, 2019 19.03 19.26 18.70 18.98 72,432 -0.13(-0.68%)
Jun 21, 2019 19.17 19.28 18.97 19.11 77,600 -0.24(-1.24%)
Jun 20, 2019 19.57 19.57 19.27 19.35 72,680 -0.05(-0.26%)
Jun 19, 2019 18.63 19.43 18.62 19.40 65,908 +0.06(+0.31%)
Jun 18, 2019 19.47 19.85 19.30 19.34 49,014 -0.06(-0.31%)
Jun 17, 2019 19.56 19.68 19.33 19.40 39,126 -0.12(-0.61%)
Jun 14, 2019 19.21 19.66 19.15 19.52 46,000 +0.25(+1.30%)
Jun 13, 2019 19.03 19.33 18.92 19.27 80,696 +0.45(+2.39%)
Jun 12, 2019 18.57 19.00 18.53 18.82 62,261 +0.21(+1.13%)
Jun 11, 2019 19.00 19.14 18.52 18.61 84,155 -0.29(-1.53%)
Jun 10, 2019 18.79 19.21 18.78 18.90 95,969 +0.10(+0.53%)
Jun 07, 2019 18.87 19.02 18.50 18.80 99,000 +0.06(+0.32%)
Jun 06, 2019 18.79 18.85 18.57 18.74 86,808 -0.05(-0.27%)
Jun 05, 2019 18.99 19.33 18.51 18.79 78,742 -0.18(-0.95%)
Jun 04, 2019 18.50 19.05 18.48 18.97 69,131 +0.60(+3.27%)
Jun 03, 2019 18.16 18.46 18.00 18.37 193,583 +0.15(+0.82%)
May 31, 2019 18.73 18.79 17.81 18.22 197,000 -0.78(-4.11%)
May 30, 2019 19.26 19.29 18.80 19.00 92,204 -0.18(-0.94%)
May 29, 2019 19.61 19.61 19.11 19.18 82,395 -0.47(-2.39%)
May 28, 2019 20.52 20.62 19.63 19.65 71,320 -0.92(-4.47%)
May 24, 2019 20.29 20.62 20.21 20.57 68,200 +0.39(+1.93%)
May 23, 2019 20.06 20.38 19.98 20.18 71,111 -0.03(-0.15%)
May 22, 2019 20.21 20.52 20.05 20.21 73,241 -0.10(-0.49%)
May 21, 2019 19.68 20.33 19.68 20.31 96,515 +0.70(+3.57%)
May 20, 2019 19.45 19.88 19.42 19.61 92,108 +0.05(+0.26%)
May 17, 2019 19.47 19.96 19.47 19.56 91,500 -0.09(-0.46%)
May 16, 2019 19.60 19.88 19.59 19.65 78,902 +0.10(+0.51%)
May 15, 2019 19.18 19.76 19.02 19.55 81,535 +0.18(+0.93%)
May 14, 2019 19.45 19.73 19.29 19.37 102,665 -0.06(-0.31%)
May 13, 2019 19.14 19.59 19.02 19.43 115,557 +0.00(+0.00%)
May 10, 2019 19.05 19.50 19.05 19.43 72,700 +0.21(+1.09%)
May 09, 2019 18.58 19.26 18.50 19.22 89,715 +0.48(+2.56%)
May 08, 2019 18.63 19.06 18.54 18.74 82,716 +0.05(+0.27%)
May 07, 2019 18.40 18.75 18.35 18.69 179,401 +0.08(+0.43%)
May 06, 2019 17.96 18.74 17.96 18.61 263,116 +0.31(+1.69%)
May 03, 2019 17.97 18.72 17.84 18.30 178,400 +0.53(+2.98%)
May 02, 2019 16.85 17.94 16.58 17.77 280,053 +0.46(+2.66%)
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.