Carriage Services (NY: CSV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	33.05	33.51	32.71	32.96	151,200	-0.31(-0.93%)
Feb 25, 2021	33.85	33.99	33.13	33.27	80,206	-0.59(-1.74%)
Feb 24, 2021	33.80	34.12	33.52	33.86	104,642	+0.06(+0.18%)
Feb 23, 2021	34.34	34.83	33.74	33.80	147,779	-0.90(-2.59%)
Feb 22, 2021	34.13	35.23	34.13	34.70	120,398	+0.24(+0.70%)
Feb 19, 2021	34.71	34.92	34.21	34.46	96,000	+0.12(+0.35%)
Feb 18, 2021	34.63	35.23	32.74	34.34	331,327	-0.45(-1.29%)
Feb 17, 2021	34.71	34.81	33.69	34.79	90,129	-0.51(-1.44%)
Feb 16, 2021	36.85	36.85	35.09	35.30	106,210	-1.28(-3.50%)
Feb 12, 2021	36.56	36.70	36.02	36.58	115,100	+0.01(+0.03%)
Feb 11, 2021	36.19	36.81	36.05	36.57	160,302	+0.51(+1.41%)
Feb 10, 2021	36.00	36.20	35.44	36.06	117,518	+0.23(+0.64%)
Feb 09, 2021	35.66	35.98	35.50	35.83	74,539	+0.08(+0.22%)
Feb 08, 2021	35.33	35.75	35.19	35.75	57,067	+0.64(+1.82%)
Feb 05, 2021	35.26	35.27	34.74	35.11	49,400	+0.11(+0.31%)
Feb 04, 2021	34.08	35.24	34.02	35.00	59,372	+1.02(+3.00%)
Feb 03, 2021	34.13	34.35	33.72	33.98	85,261	-0.14(-0.41%)
Feb 02, 2021	33.66	34.13	33.38	34.12	54,742	+0.84(+2.52%)
Feb 01, 2021	33.41	33.62	33.11	33.28	56,068	+0.16(+0.48%)
Jan 29, 2021	33.59	34.23	32.99	33.12	93,900	-0.55(-1.63%)
Jan 28, 2021	34.87	34.87	33.63	33.67	118,575	-1.06(-3.05%)
Jan 27, 2021	35.51	35.63	34.13	34.73	124,623	-1.25(-3.47%)
Jan 26, 2021	35.42	36.12	35.24	35.98	100,876	+0.62(+1.75%)
Jan 25, 2021	34.69	35.41	34.34	35.36	136,784	+0.55(+1.58%)
Jan 22, 2021	34.26	34.82	33.57	34.81	80,600	+0.24(+0.69%)
Jan 21, 2021	34.46	35.02	34.40	34.57	95,097	+0.16(+0.46%)
Jan 20, 2021	33.95	34.64	33.95	34.41	101,597	+0.39(+1.15%)
Jan 19, 2021	33.98	34.57	33.79	34.02	76,922	+0.40(+1.19%)
Jan 15, 2021	33.69	34.10	33.17	33.62	60,100	-0.32(-0.94%)
Jan 14, 2021	33.62	34.07	33.45	33.94	90,736	+0.59(+1.77%)
Jan 13, 2021	33.13	33.41	32.83	33.35	76,077	+0.11(+0.33%)
Jan 12, 2021	33.37	33.72	33.00	33.24	82,114	+0.12(+0.36%)
Jan 11, 2021	33.25	33.91	33.00	33.12	78,618	-0.51(-1.52%)
Jan 08, 2021	34.11	34.18	33.25	33.63	92,300	-0.35(-1.03%)
Jan 07, 2021	34.00	34.43	33.66	33.98	117,654	+0.55(+1.65%)
Jan 06, 2021	32.05	34.00	32.05	33.43	157,063	+1.62(+5.09%)
Jan 05, 2021	31.00	32.02	31.00	31.81	94,905	+0.84(+2.71%)
Jan 04, 2021	31.52	31.62	30.71	30.97	78,008	-0.35(-1.12%)
Dec 31, 2020		31.32	31.32	31.32	46,536	+0.38(+1.23%)
Dec 30, 2020	31.06	31.67	30.89	30.94	46,536	+0.18(+0.59%)
Dec 29, 2020	31.30	31.75	30.42	30.76	80,387	-0.64(-2.04%)
Dec 28, 2020	31.00	31.59	30.99	31.40	86,510	+0.56(+1.82%)
Dec 24, 2020	30.71	30.95	30.28	30.84	29,900	+0.35(+1.15%)
Dec 23, 2020	30.55	31.11	30.38	30.49	81,259	-0.02(-0.07%)
Dec 22, 2020	30.33	30.61	29.99	30.51	71,240	+0.31(+1.03%)
Dec 21, 2020	29.80	30.42	29.30	30.20	92,460	+0.20(+0.67%)
Dec 18, 2020	29.81	30.56	29.34	30.00	232,700	+0.25(+0.84%)
Dec 17, 2020	29.01	29.77	28.78	29.75	135,077	+0.70(+2.41%)
Dec 16, 2020	29.51	29.54	28.78	29.05	91,209	-0.45(-1.53%)
Dec 15, 2020	29.77	29.77	29.37	29.50	83,043	+0.05(+0.17%)
Dec 14, 2020	30.15	30.27	29.11	29.45	100,417	-0.26(-0.88%)
Dec 11, 2020	30.61	30.70	29.64	29.71	107,400	-1.01(-3.29%)
Dec 10, 2020	31.99	31.99	29.90	30.72	261,954	+0.87(+2.91%)
Dec 09, 2020	29.48	30.61	29.38	29.85	177,063	+0.59(+2.02%)
Dec 08, 2020	28.32	29.38	28.23	29.26	114,425	+0.72(+2.52%)
Dec 07, 2020	28.64	28.80	28.29	28.54	58,328	-0.11(-0.38%)
Dec 04, 2020	27.91	28.70	27.88	28.65	43,800	+0.92(+3.32%)
Dec 03, 2020	27.74	28.17	27.60	27.73	42,650	+0.04(+0.14%)
Dec 02, 2020	27.70	27.86	27.21	27.69	55,579	-0.18(-0.65%)

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.