Carriage Services (NY: CSV )

31.75 +0.10 (+0.32%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 32.13 32.32 31.34 31.65 140,169 -0.56(-1.74%)
Mar 16, 2023 31.39 32.56 31.03 32.21 78,567 +0.39(+1.23%)
Mar 15, 2023 31.30 31.84 31.02 31.82 119,179 -0.07(-0.22%)
Mar 14, 2023 32.18 32.76 31.56 31.89 79,594 +0.49(+1.56%)
Mar 13, 2023 31.73 32.06 31.03 31.40 103,447 -0.72(-2.24%)
Mar 10, 2023 32.28 32.38 31.20 32.12 168,016 -0.44(-1.35%)
Mar 09, 2023 32.96 33.27 32.34 32.56 66,317 -0.44(-1.33%)
Mar 08, 2023 33.74 33.87 32.60 33.00 69,494 -0.77(-2.28%)
Mar 07, 2023 33.22 33.85 33.11 33.77 89,898 +0.42(+1.26%)
Mar 06, 2023 33.98 34.03 33.07 33.35 104,321 -0.63(-1.85%)
Mar 03, 2023 34.00 34.14 33.63 33.98 60,168 +0.10(+0.30%)
Mar 02, 2023 33.72 34.13 33.47 33.88 91,746 -0.08(-0.24%)
Mar 01, 2023 33.92 34.51 32.91 33.96 124,000 +0.04(+0.12%)
Feb 28, 2023 33.98 34.34 33.74 33.92 114,672 -0.10(-0.29%)
Feb 27, 2023 34.40 34.76 33.80 34.02 101,272 +0.00(+0.00%)
Feb 24, 2023 35.33 35.33 33.44 34.02 166,891 -1.44(-4.06%)
Feb 23, 2023 33.01 35.99 32.80 35.46 258,804 +2.45(+7.42%)
Feb 22, 2023 32.94 33.23 32.03 33.01 85,608 +0.32(+0.98%)
Feb 21, 2023 33.06 33.71 32.51 32.69 131,290 -0.79(-2.36%)
Feb 17, 2023 33.98 34.23 33.39 33.48 90,566 -0.37(-1.09%)
Feb 16, 2023 33.85 34.18 33.46 33.85 92,206 -0.44(-1.28%)
Feb 15, 2023 32.77 34.32 32.77 34.29 120,906 +1.56(+4.77%)
Feb 14, 2023 32.38 32.98 32.31 32.73 77,979 +0.23(+0.71%)
Feb 13, 2023 31.66 32.53 31.55 32.50 82,823 +0.88(+2.78%)
Feb 10, 2023 30.76 31.71 30.62 31.62 74,754 +0.94(+3.06%)
Feb 09, 2023 31.68 31.81 30.64 30.68 73,831 -0.72(-2.29%)
Feb 08, 2023 32.13 32.13 31.27 31.40 67,816 -0.80(-2.48%)
Feb 07, 2023 32.39 32.39 31.71 32.20 69,844 -0.29(-0.89%)
Feb 06, 2023 32.67 32.98 32.16 32.49 124,025 -0.17(-0.52%)
Feb 03, 2023 32.34 33.11 32.10 32.66 106,431 +0.07(+0.22%)
Feb 02, 2023 32.67 32.98 32.26 32.59 63,862 +0.29(+0.89%)
Feb 01, 2023 32.38 32.76 31.74 32.30 76,604 -0.01(-0.03%)
Jan 31, 2023 31.11 32.35 31.11 32.31 94,071 +1.32(+4.24%)
Jan 30, 2023 31.03 31.24 30.57 30.99 63,644 -0.19(-0.61%)
Jan 27, 2023 31.30 31.56 31.08 31.18 39,891 -0.20(-0.64%)
Jan 26, 2023 30.89 31.42 30.59 31.38 48,197 +0.64(+2.07%)
Jan 25, 2023 30.59 30.74 30.24 30.74 47,885 +0.00(+0.00%)
Jan 24, 2023 31.62 31.62 30.60 30.74 99,008 +0.20(+0.65%)
Jan 23, 2023 30.61 31.12 30.27 30.54 68,291 +0.08(+0.26%)
Jan 20, 2023 30.50 30.66 30.01 30.46 63,728 +0.20(+0.66%)
Jan 19, 2023 29.66 30.38 29.41 30.27 52,560 +0.26(+0.86%)
Jan 18, 2023 30.65 30.79 29.96 30.01 54,155 -0.45(-1.47%)
Jan 17, 2023 30.23 31.14 30.23 30.45 77,831 +0.29(+0.96%)
Jan 13, 2023 29.98 30.34 29.69 30.17 74,908 +0.06(+0.20%)
Jan 12, 2023 30.61 30.61 29.96 30.11 68,789 -0.15(-0.49%)
Jan 11, 2023 30.23 30.64 29.96 30.26 58,268 +0.13(+0.43%)
Jan 10, 2023 28.90 30.19 28.90 30.13 63,023 +0.96(+3.28%)
Jan 09, 2023 29.99 30.21 29.15 29.17 82,821 -0.76(-2.53%)
Jan 06, 2023 29.16 30.20 28.98 29.93 67,655 +1.09(+3.77%)
Jan 05, 2023 28.97 29.05 28.25 28.84 139,505 -0.19(-0.65%)
Jan 04, 2023 28.62 29.23 28.46 29.03 83,013 +0.57(+2.00%)
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.