Carriage Services (NY: CSV )

44.20 USD +0.30 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.54 19.66 19.29 19.45 95,038 -0.16(-0.82%)
Jan 30, 2019 19.82 19.85 19.50 19.61 137,774 -0.10(-0.51%)
Jan 29, 2019 19.69 19.84 19.56 19.71 82,836 +0.03(+0.15%)
Jan 28, 2019 19.40 19.75 19.40 19.68 83,075 +0.25(+1.29%)
Jan 25, 2019 19.96 19.96 19.42 19.43 70,400 -0.32(-1.62%)
Jan 24, 2019 19.70 19.78 19.53 19.75 69,443 +0.09(+0.46%)
Jan 23, 2019 19.77 19.91 19.40 19.66 126,367 -0.02(-0.10%)
Jan 22, 2019 19.40 19.87 18.82 19.68 171,925 +0.05(+0.25%)
Jan 18, 2019 19.33 19.79 19.10 19.63 321,400 +0.37(+1.92%)
Jan 17, 2019 17.78 19.38 17.76 19.26 846,850 +2.26(+13.29%)
Jan 16, 2019 17.07 17.39 16.97 17.00 133,512 +0.01(+0.06%)
Jan 15, 2019 16.82 17.00 16.58 16.99 107,830 +0.13(+0.77%)
Jan 14, 2019 16.86 17.07 16.78 16.86 97,806 -0.12(-0.71%)
Jan 11, 2019 16.54 17.02 16.50 16.98 91,600 +0.34(+2.04%)
Jan 10, 2019 16.57 16.88 16.50 16.64 80,479 +0.06(+0.36%)
Jan 09, 2019 16.50 16.87 16.49 16.58 61,666 +0.09(+0.55%)
Jan 08, 2019 16.28 16.51 16.23 16.49 101,545 +0.36(+2.23%)
Jan 07, 2019 15.94 16.20 15.81 16.13 80,913 +0.19(+1.19%)
Jan 04, 2019 15.53 16.08 15.53 15.94 182,600 +0.55(+3.57%)
Jan 03, 2019 15.51 15.71 15.27 15.39 136,545 -0.20(-1.28%)
Jan 02, 2019 15.32 15.86 15.29 15.59 129,569 +0.09(+0.58%)
Dec 31, 2018 15.64 15.71 15.30 15.50 150,000 -0.11(-0.70%)
Dec 28, 2018 15.31 15.78 15.31 15.61 158,600 +0.28(+1.83%)
Dec 27, 2018 14.95 15.35 14.86 15.33 200,703 +0.20(+1.32%)
Dec 26, 2018 14.52 15.17 14.52 15.13 237,342 +0.63(+4.34%)
Dec 24, 2018 14.63 14.77 14.50 14.50 135,500 -0.21(-1.43%)
Dec 21, 2018 14.88 15.25 14.70 14.71 355,000 -0.05(-0.34%)
Dec 20, 2018 14.85 15.16 14.75 14.76 140,823 -0.13(-0.87%)
Dec 19, 2018 14.86 15.43 14.86 14.89 121,012 +0.03(+0.20%)
Dec 18, 2018 14.88 15.19 14.74 14.86 169,562 +0.09(+0.61%)
Dec 17, 2018 15.40 15.40 14.72 14.77 181,449 -0.70(-4.52%)
Dec 14, 2018 15.66 15.71 15.46 15.47 147,200 -0.30(-1.90%)
Dec 13, 2018 16.40 16.47 15.69 15.77 102,168 -0.64(-3.90%)
Dec 12, 2018 16.29 16.68 16.06 16.41 403,646 +0.35(+2.18%)
Dec 11, 2018 16.16 16.34 15.91 16.06 75,494 -0.05(-0.31%)
Dec 10, 2018 16.02 16.28 15.64 16.11 152,161 +0.07(+0.44%)
Dec 07, 2018 16.46 16.58 15.98 16.04 147,200 -0.42(-2.55%)
Dec 06, 2018 16.30 16.63 16.00 16.46 324,868 -0.05(-0.30%)
Dec 04, 2018 17.30 17.39 16.45 16.51 300,000 -0.68(-3.96%)
Dec 03, 2018 17.10 17.48 16.79 17.19 236,816 +0.15(+0.88%)
Nov 30, 2018 16.79 17.05 16.48 17.04 177,000 +0.25(+1.49%)
Nov 29, 2018 16.47 16.87 16.34 16.79 174,088 +0.29(+1.76%)
Nov 28, 2018 16.24 16.50 16.05 16.50 147,735 +0.28(+1.73%)
Nov 27, 2018 16.34 16.34 16.11 16.22 83,860 -0.14(-0.86%)
Nov 26, 2018 16.33 16.48 16.06 16.36 142,997 +0.21(+1.30%)
Nov 23, 2018 16.39 16.39 16.10 16.15 32,300 -0.26(-1.58%)
Nov 21, 2018 16.41 16.41 16.41 0 +0.74(+4.72%)
Nov 20, 2018 15.99 16.32 15.63 15.67 171,111 -0.47(-2.91%)
Nov 19, 2018 16.55 16.63 16.13 16.14 125,407 -0.47(-2.83%)
Nov 16, 2018 16.39 16.71 16.32 16.61 92,900 +0.13(+0.79%)
Nov 15, 2018 16.24 16.53 16.11 16.48 112,470 +0.19(+1.17%)
Nov 14, 2018 16.97 16.99 16.20 16.29 216,618 -0.63(-3.72%)
Nov 13, 2018 16.90 17.33 16.90 16.92 139,664 -0.13(-0.76%)
Nov 12, 2018 17.06 17.23 16.87 17.05 146,282 -0.15(-0.87%)
Nov 09, 2018 17.10 17.47 16.95 17.20 229,800 +0.19(+1.12%)
Nov 08, 2018 16.77 17.56 16.73 17.01 271,665 +0.80(+4.94%)
Nov 07, 2018 16.09 16.35 15.70 16.21 205,329 +0.09(+0.56%)
Nov 06, 2018 15.75 16.23 15.74 16.12 133,567 +0.39(+2.48%)
Nov 05, 2018 15.30 16.63 15.30 15.73 263,023 +0.39(+2.54%)
Nov 02, 2018 15.02 15.42 14.90 15.34 304,900 +0.37(+2.47%)
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.