Carriage Services (NY: CSV )

32.85 -0.31 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.12 23.15 22.90 22.99 90,082 -0.19(-0.83%)
May 30, 2018 23.08 23.39 22.94 23.18 103,115 +0.29(+1.28%)
May 29, 2018 22.85 23.22 22.75 22.89 88,721 -0.11(-0.48%)
May 25, 2018 23.00 23.00 23.00 0 +0.15(+0.64%)
May 24, 2018 22.95 22.98 22.71 22.86 133,213 -0.16(-0.68%)
May 23, 2018 23.19 23.26 22.87 23.01 83,821 -0.17(-0.75%)
May 22, 2018 23.46 23.46 23.18 23.18 195,983 -0.25(-1.05%)
May 21, 2018 23.39 23.55 23.18 23.43 118,322 +0.07(+0.31%)
May 18, 2018 23.22 23.47 23.16 23.36 135,987 +0.06(+0.27%)
May 17, 2018 23.36 23.44 23.17 23.29 87,366 -0.06(-0.27%)
May 16, 2018 23.18 23.41 23.02 23.36 163,615 +0.20(+0.87%)
May 15, 2018 23.29 23.37 23.13 23.16 106,146 -0.19(-0.82%)
May 14, 2018 23.50 23.58 23.29 23.35 116,313 -0.15(-0.62%)
May 11, 2018 23.21 23.51 23.19 23.50 99,291 +0.18(+0.76%)
May 10, 2018 23.44 23.44 23.12 23.32 154,979 -0.14(-0.58%)
May 09, 2018 23.57 23.68 23.44 23.45 102,490 -0.15(-0.62%)
May 08, 2018 23.72 23.81 23.48 23.60 70,699 -0.15(-0.65%)
May 07, 2018 23.75 24.14 23.49 23.75 64,542 -0.02(-0.08%)
May 04, 2018 23.42 23.87 23.32 23.77 218,321 +0.36(+1.56%)
May 03, 2018 23.80 23.92 23.39 23.41 782,036 -0.54(-2.25%)
May 02, 2018 23.92 24.09 23.74 23.95 129,661 +0.00(+0.00%)
May 01, 2018 23.71 23.99 23.20 23.95 180,893 +0.22(+0.92%)
Apr 30, 2018 24.40 24.57 23.60 23.73 166,251 -0.75(-3.05%)
Apr 27, 2018 24.33 24.78 24.33 24.47 190,567 +0.17(+0.71%)
Apr 26, 2018 25.10 25.20 24.21 24.30 304,828 -0.83(-3.30%)
Apr 25, 2018 25.84 26.40 24.74 25.13 338,453 -0.92(-3.53%)
Apr 24, 2018 25.85 26.37 25.84 26.05 135,131 +0.32(+1.24%)
Apr 23, 2018 25.94 25.95 25.62 25.73 84,636 -0.20(-0.77%)
Apr 20, 2018 25.75 26.02 25.67 25.93 106,886 +0.12(+0.46%)
Apr 19, 2018 25.85 25.99 25.77 25.81 38,884 -0.13(-0.49%)
Apr 18, 2018 25.81 26.02 25.81 25.94 63,027 +0.15(+0.57%)
Apr 17, 2018 25.75 25.89 25.67 25.80 137,627 +0.12(+0.46%)
Apr 16, 2018 25.52 25.77 25.45 25.68 266,233 +0.30(+1.19%)
Apr 13, 2018 25.30 25.38 25.14 25.38 168,281 +0.19(+0.76%)
Apr 12, 2018 25.33 25.33 25.17 25.19 75,848 -0.02(-0.07%)
Apr 11, 2018 25.35 25.41 25.05 25.20 74,396 -0.16(-0.65%)
Apr 10, 2018 25.50 25.60 25.30 25.37 105,135 +0.05(+0.18%)
Apr 09, 2018 25.47 25.62 25.30 25.32 66,735 +0.02(+0.07%)
Apr 06, 2018 25.37 25.71 25.10 25.30 126,296 -0.12(-0.47%)
Apr 05, 2018 25.30 25.58 25.09 25.42 101,789 +0.23(+0.90%)
Apr 04, 2018 24.78 25.28 24.67 25.19 133,369 +0.26(+1.06%)
Apr 03, 2018 25.00 25.07 24.62 24.93 320,192 +0.07(+0.29%)
Apr 02, 2018 25.17 25.40 24.70 24.86 85,901 -0.36(-1.41%)
Mar 29, 2018 25.21 25.21 25.21 0 +0.01(+0.04%)
Mar 28, 2018 25.03 25.30 24.86 25.20 94,628 +0.15(+0.58%)
Mar 27, 2018 25.17 25.42 24.93 25.06 71,218 -0.12(-0.47%)
Mar 26, 2018 25.29 25.31 24.90 25.18 79,914 +0.16(+0.66%)
Mar 23, 2018 25.37 25.75 25.00 25.01 157,956 -0.36(-1.40%)
Mar 22, 2018 25.62 25.75 25.34 25.37 76,336 -0.32(-1.24%)
Mar 21, 2018 25.71 25.95 25.62 25.69 67,495 -0.01(-0.04%)
Mar 20, 2018 25.96 26.22 25.61 25.70 51,792 -0.21(-0.81%)
Mar 19, 2018 25.90 26.18 25.67 25.91 71,265 +0.01(+0.04%)
Mar 16, 2018 25.84 26.04 25.71 25.90 137,223 +0.11(+0.42%)
Mar 15, 2018 25.80 26.02 25.60 25.79 260,720 -0.04(-0.14%)
Mar 14, 2018 25.60 25.92 25.53 25.82 119,159 +0.29(+1.14%)
Mar 13, 2018 25.83 25.97 25.47 25.53 120,811 -0.26(-0.99%)
Mar 12, 2018 25.79 25.91 25.63 25.79 109,289 +0.17(+0.68%)
Mar 09, 2018 25.63 25.76 25.53 25.61 164,266 +0.09(+0.36%)
Mar 08, 2018 25.54 25.67 25.40 25.52 68,539 +0.03(+0.11%)
Mar 07, 2018 25.57 25.34 25.50 62,811 -0.07(-0.29%)
Mar 06, 2018 25.22 25.64 25.02 25.57 97,583 +0.33(+1.30%)
Mar 05, 2018 25.39 25.56 25.08 25.24 99,381 -0.15(-0.57%)
Mar 02, 2018 24.99 25.66 24.99 25.39 163,679 +0.26(+1.05%)
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.