Carriage Services (NY: CSV )

32.16 +0.04 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.00 52.25 50.81 51.74 325,391 +0.59(+1.15%)
Nov 29, 2021 53.13 53.26 51.02 51.15 160,265 -1.80(-3.40%)
Nov 26, 2021 52.90 53.18 51.92 52.95 106,355 -0.91(-1.69%)
Nov 24, 2021 54.03 55.02 53.83 53.86 176,070 -0.26(-0.48%)
Nov 23, 2021 52.94 54.47 52.94 54.12 237,585 +1.48(+2.81%)
Nov 22, 2021 51.93 53.32 51.54 52.64 289,195 +0.88(+1.70%)
Nov 19, 2021 51.48 52.76 51.48 51.76 206,383 +0.02(+0.04%)
Nov 18, 2021 51.99 51.87 51.36 51.74 127,233 -0.12(-0.23%)
Nov 17, 2021 51.31 52.26 51.21 51.86 228,642 +0.29(+0.56%)
Nov 16, 2021 50.54 51.70 50.35 51.57 113,980 +1.10(+2.18%)
Nov 15, 2021 50.45 51.36 50.19 50.47 168,529 +0.05(+0.10%)
Nov 12, 2021 49.62 50.73 49.62 50.42 86,002 +0.45(+0.90%)
Nov 11, 2021 48.86 50.63 48.85 49.97 89,891 +1.19(+2.44%)
Nov 10, 2021 49.36 48.78 134,949 -0.71(-1.43%)
Nov 09, 2021 50.05 50.79 49.40 49.49 197,065 -0.38(-0.76%)
Nov 08, 2021 49.37 50.64 49.06 49.87 175,134 +0.87(+1.78%)
Nov 05, 2021 48.97 50.11 48.91 49.00 192,630 +0.56(+1.16%)
Nov 04, 2021 48.39 48.72 48.01 48.44 71,088 +0.14(+0.29%)
Nov 03, 2021 48.37 49.11 48.22 48.30 83,150 -0.32(-0.66%)
Nov 02, 2021 50.78 50.78 48.48 48.62 152,309 -2.16(-4.25%)
Nov 01, 2021 51.51 51.45 49.63 50.78 177,559 -0.67(-1.30%)
Oct 29, 2021 50.87 52.44 50.50 51.45 198,543 +1.23(+2.45%)
Oct 28, 2021 45.70 50.67 45.70 50.22 308,953 +6.26(+14.24%)
Oct 27, 2021 43.93 44.46 43.78 43.96 93,058 -0.41(-0.92%)
Oct 26, 2021 43.99 44.74 44.37 79,694 +0.40(+0.91%)
Oct 25, 2021 44.54 44.96 43.38 43.97 105,250 -0.26(-0.59%)
Oct 22, 2021 44.40 44.88 43.91 44.23 110,901 -0.01(-0.02%)
Oct 21, 2021 44.15 44.54 44.08 44.24 91,094 +0.25(+0.57%)
Oct 20, 2021 43.95 44.62 43.81 43.99 39,599 -0.16(-0.36%)
Oct 19, 2021 45.28 45.28 44.05 44.15 43,228 -0.87(-1.93%)
Oct 18, 2021 44.15 45.30 44.00 45.02 111,114 +0.86(+1.95%)
Oct 15, 2021 45.61 45.61 44.16 44.16 110,532 -0.79(-1.76%)
Oct 14, 2021 45.56 45.98 44.85 44.95 81,035 -0.30(-0.66%)
Oct 13, 2021 45.81 45.92 45.16 45.25 27,874 -0.37(-0.81%)
Oct 12, 2021 45.78 46.05 45.21 45.62 143,858 +0.05(+0.11%)
Oct 11, 2021 45.66 46.15 45.39 45.57 32,224 -0.09(-0.20%)
Oct 08, 2021 45.73 45.97 45.40 45.66 32,063 -0.01(-0.02%)
Oct 07, 2021 45.39 45.96 45.28 45.67 46,323 +0.50(+1.11%)
Oct 06, 2021 44.53 45.31 44.15 45.17 69,528 +0.15(+0.33%)
Oct 05, 2021 44.67 45.55 44.67 45.02 131,898 +0.38(+0.85%)
Oct 04, 2021 45.15 45.15 44.45 44.64 75,209 -0.52(-1.15%)
Oct 01, 2021 44.91 45.41 44.29 45.16 84,520 +0.57(+1.28%)
Sep 30, 2021 44.98 45.86 44.48 44.59 168,770 -0.19(-0.42%)
Sep 29, 2021 44.60 45.07 44.13 44.78 179,671 +0.31(+0.70%)
Sep 28, 2021 45.04 45.29 44.41 44.47 128,005 -0.48(-1.07%)
Sep 27, 2021 44.25 45.33 44.25 44.95 151,871 +0.75(+1.70%)
Sep 24, 2021 43.76 44.72 43.50 44.20 144,338 +0.30(+0.68%)
Sep 23, 2021 43.60 44.17 43.50 43.90 168,438 +0.48(+1.11%)
Sep 22, 2021 42.86 43.96 42.45 43.42 180,636 +0.77(+1.81%)
Sep 21, 2021 45.00 45.25 42.56 42.65 256,552 -2.26(-5.03%)
Sep 20, 2021 44.97 45.96 44.63 44.91 216,935 -0.85(-1.86%)
Sep 17, 2021 46.12 46.20 45.45 45.76 281,544 -0.24(-0.52%)
Sep 16, 2021 45.70 46.17 45.59 46.00 171,853 +0.73(+1.61%)
Sep 15, 2021 45.02 45.70 45.02 45.27 136,043 +0.10(+0.22%)
Sep 14, 2021 45.50 45.53 45.01 45.17 164,735 -0.41(-0.90%)
Sep 13, 2021 46.10 46.23 45.30 45.58 147,961 -0.52(-1.13%)
Sep 10, 2021 46.37 46.44 45.77 46.10 109,522 -0.20(-0.43%)
Sep 09, 2021 46.64 47.84 46.30 46.30 174,363 -0.31(-0.67%)
Sep 08, 2021 46.47 47.14 46.40 46.61 126,534 -0.10(-0.21%)
Sep 07, 2021 48.03 48.08 46.29 46.71 136,719 -1.52(-3.15%)
Sep 03, 2021 48.45 48.52 47.50 48.23 139,748 +0.05(+0.10%)
Sep 02, 2021 47.64 48.61 47.58 48.18 206,053 +0.98(+2.08%)
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.