Carriage Services (NY: CSV )

32.78 -0.30 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.67 19.93 19.57 19.81 109,177 +0.16(+0.81%)
Aug 29, 2019 19.88 19.99 19.62 19.65 38,977 -0.03(-0.14%)
Aug 28, 2019 19.43 19.86 19.43 19.68 69,293 +0.16(+0.81%)
Aug 27, 2019 20.16 20.23 19.48 19.52 59,267 -0.52(-2.60%)
Aug 26, 2019 19.65 20.15 19.65 20.05 78,571 +0.49(+2.53%)
Aug 23, 2019 19.93 19.99 19.38 19.55 105,420 -0.48(-2.42%)
Aug 22, 2019 20.42 20.58 20.00 20.04 62,602 -0.30(-1.47%)
Aug 21, 2019 20.68 20.70 20.30 20.33 46,168 -0.34(-1.67%)
Aug 20, 2019 21.00 21.19 20.65 20.68 45,257 -0.42(-1.99%)
Aug 19, 2019 21.08 21.27 21.00 21.10 47,419 +0.15(+0.71%)
Aug 16, 2019 20.56 21.08 20.49 20.95 87,707 +0.46(+2.23%)
Aug 15, 2019 20.74 21.07 20.47 20.49 90,107 -0.17(-0.81%)
Aug 14, 2019 20.20 20.74 20.19 20.66 136,904 +0.31(+1.51%)
Aug 13, 2019 20.73 21.09 20.24 20.35 82,871 -0.34(-1.66%)
Aug 12, 2019 20.82 21.06 20.64 20.70 63,387 -0.21(-1.02%)
Aug 09, 2019 20.87 21.29 20.86 20.91 90,927 -0.07(-0.33%)
Aug 08, 2019 20.80 21.14 20.58 20.98 194,765 +0.32(+1.57%)
Aug 07, 2019 20.58 21.09 20.53 20.66 93,497 -0.08(-0.40%)
Aug 06, 2019 20.95 21.31 20.61 20.74 134,310 -0.15(-0.71%)
Aug 05, 2019 20.07 21.06 20.07 20.89 127,680 +0.54(+2.65%)
Aug 02, 2019 20.63 20.98 20.07 20.35 84,875 -0.39(-1.88%)
Aug 01, 2019 18.44 21.30 18.34 20.74 163,107 +2.99(+16.84%)
Jul 31, 2019 18.07 18.27 17.68 17.75 127,067 -0.32(-1.75%)
Jul 30, 2019 17.89 18.16 17.70 18.07 66,758 +0.10(+0.57%)
Jul 29, 2019 17.75 18.08 17.64 17.96 53,675 +0.19(+1.04%)
Jul 26, 2019 17.65 17.93 17.65 17.78 35,113 +0.20(+1.11%)
Jul 25, 2019 17.45 17.75 17.43 17.58 65,245 +0.15(+0.85%)
Jul 24, 2019 17.07 17.47 16.99 17.44 49,201 +0.29(+1.68%)
Jul 23, 2019 17.17 17.18 16.71 17.15 100,217 +0.03(+0.16%)
Jul 22, 2019 16.80 17.16 16.78 17.12 51,187 +0.32(+1.93%)
Jul 19, 2019 16.84 17.03 16.78 16.80 53,747 -0.10(-0.60%)
Jul 18, 2019 16.92 17.06 16.75 16.90 47,295 -0.10(-0.60%)
Jul 17, 2019 17.12 17.17 16.83 17.00 56,796 -0.18(-1.03%)
Jul 16, 2019 17.28 17.49 17.14 17.18 49,508 -0.16(-0.91%)
Jul 15, 2019 17.30 17.37 17.00 17.33 50,897 +0.08(+0.48%)
Jul 12, 2019 17.05 17.35 17.02 17.25 47,069 +0.19(+1.09%)
Jul 11, 2019 17.23 17.28 16.95 17.06 43,412 -0.18(-1.02%)
Jul 10, 2019 16.97 17.26 16.91 17.24 72,926 +0.32(+1.86%)
Jul 09, 2019 17.10 17.10 16.81 16.93 50,673 -0.21(-1.25%)
Jul 08, 2019 17.61 17.61 17.11 17.14 42,716 -0.52(-2.94%)
Jul 05, 2019 17.46 17.69 17.32 17.66 53,424 +0.07(+0.37%)
Jul 03, 2019 17.45 17.61 17.45 17.59 12,602 +0.10(+0.58%)
Jul 02, 2019 17.39 17.52 17.22 17.49 46,141 +0.16(+0.91%)
Jul 01, 2019 17.70 17.84 17.24 17.33 105,117 -0.32(-1.79%)
Jun 28, 2019 17.47 17.71 17.40 17.65 317,960 +0.18(+1.01%)
Jun 27, 2019 17.38 17.57 17.18 17.47 65,277 +0.08(+0.48%)
Jun 26, 2019 17.42 17.43 17.18 17.39 52,498 +0.00(+0.00%)
Jun 25, 2019 17.57 17.61 17.25 17.39 71,033 -0.23(-1.32%)
Jun 24, 2019 17.67 17.88 17.37 17.62 78,016 -0.12(-0.68%)
Jun 21, 2019 17.80 17.90 17.61 17.74 83,583 -0.22(-1.24%)
Jun 20, 2019 18.17 18.17 17.89 17.96 78,283 -0.05(-0.26%)
Jun 19, 2019 17.30 18.04 17.29 18.01 70,989 +0.06(+0.31%)
Jun 18, 2019 18.08 18.43 17.92 17.96 52,793 -0.06(-0.31%)
Jun 17, 2019 18.16 18.27 17.95 18.01 42,142 -0.11(-0.61%)
Jun 14, 2019 17.83 18.25 17.78 18.12 49,546 +0.23(+1.30%)
Jun 13, 2019 17.67 17.95 17.57 17.89 86,917 +0.42(+2.39%)
Jun 12, 2019 17.24 17.64 17.20 17.47 67,061 +0.19(+1.13%)
Jun 11, 2019 17.64 17.77 17.19 17.28 90,643 -0.27(-1.53%)
Jun 10, 2019 17.45 17.83 17.44 17.55 103,368 +0.09(+0.53%)
Jun 07, 2019 17.52 17.66 17.18 17.45 106,632 +0.06(+0.32%)
Jun 06, 2019 17.45 17.50 17.24 17.40 93,500 -0.05(-0.27%)
Jun 05, 2019 17.63 17.95 17.18 17.45 84,813 -0.17(-0.95%)
Jun 04, 2019 17.18 17.68 17.16 17.61 74,461 +0.56(+3.27%)
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.