Skip to main content

Carriage Services (NY: CSV )

33.36 +0.20 (+0.60%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.92 35.65 34.86 35.27 83,572 +0.18(+0.52%)
Jun 29, 2021 35.15 35.53 35.02 35.09 101,135 -0.09(-0.24%)
Jun 28, 2021 34.99 35.22 34.39 35.18 120,199 +0.07(+0.19%)
Jun 25, 2021 35.44 35.89 35.11 35.11 362,491 -0.49(-1.37%)
Jun 24, 2021 34.94 35.69 34.74 35.60 60,128 +0.79(+2.28%)
Jun 23, 2021 35.31 35.31 34.70 34.80 135,225 -0.39(-1.11%)
Jun 22, 2021 35.54 35.84 35.14 35.20 115,313 -0.49(-1.36%)
Jun 21, 2021 35.63 35.76 35.22 35.68 80,865 +0.38(+1.08%)
Jun 18, 2021 35.52 35.54 35.08 35.30 146,311 -0.65(-1.80%)
Jun 17, 2021 36.35 36.65 35.82 35.95 71,586 -0.42(-1.15%)
Jun 16, 2021 36.22 36.68 36.22 36.37 94,967 -0.09(-0.24%)
Jun 15, 2021 36.23 36.78 36.00 36.46 64,664 +0.45(+1.25%)
Jun 14, 2021 36.51 36.91 35.97 36.01 68,743 -0.48(-1.31%)
Jun 11, 2021 36.07 37.01 36.04 36.48 123,280 +0.40(+1.11%)
Jun 10, 2021 36.77 36.80 36.08 36.08 88,705 -0.86(-2.32%)
Jun 09, 2021 37.76 37.83 36.81 36.94 141,420 +0.00(+0.00%)
Jun 08, 2021 36.82 37.22 36.67 36.94 61,723 +0.24(+0.65%)
Jun 07, 2021 36.29 36.88 36.26 36.70 54,503 +0.41(+1.13%)
Jun 04, 2021 36.05 36.48 35.76 36.29 74,696 +0.28(+0.77%)
Jun 03, 2021 36.14 36.14 35.64 36.02 73,024 -0.31(-0.87%)
Jun 02, 2021 37.21 37.21 36.27 36.33 49,849 -0.67(-1.81%)
Jun 01, 2021 36.83 37.33 36.63 37.00 68,667 +0.40(+1.09%)
May 28, 2021 36.71 36.71 36.16 36.60 46,147 +0.10(+0.26%)
May 27, 2021 36.23 36.82 36.19 36.50 131,745 +0.73(+2.05%)
May 26, 2021 35.52 35.97 35.40 35.77 63,109 +0.25(+0.70%)
May 25, 2021 36.47 36.65 35.51 35.52 72,151 -0.97(-2.67%)
May 24, 2021 36.58 36.84 36.43 36.49 59,165 +0.00(+0.00%)
May 21, 2021 36.39 36.67 36.28 36.49 57,934 +0.29(+0.79%)
May 20, 2021 35.84 36.45 35.66 36.21 65,394 +0.49(+1.36%)
May 19, 2021 35.46 35.74 35.02 35.72 73,229 +0.00(+0.00%)
May 18, 2021 36.15 36.53 35.70 35.72 109,077 -0.47(-1.29%)
May 17, 2021 36.18 36.64 35.90 36.19 51,094 -0.11(-0.32%)
May 14, 2021 36.04 36.38 35.58 36.30 89,865 +0.89(+2.51%)
May 13, 2021 34.82 35.50 34.82 35.42 32,445 +0.52(+1.48%)
May 12, 2021 35.43 35.65 34.87 34.90 61,213 -0.54(-1.53%)
May 11, 2021 36.02 36.02 35.15 35.44 68,878 -0.69(-1.90%)
May 10, 2021 36.73 36.85 36.13 36.13 78,063 -0.73(-1.99%)
May 07, 2021 36.73 37.41 36.67 36.87 43,843 +0.20(+0.55%)
May 06, 2021 36.75 36.87 36.25 36.67 59,008 -0.09(-0.23%)
May 05, 2021 36.69 37.43 36.53 36.75 91,211 +0.94(+2.63%)
May 04, 2021 35.81 36.12 35.54 35.81 92,383 -0.10(-0.27%)
May 03, 2021 35.42 36.05 35.42 35.90 53,917 +0.52(+1.48%)
Apr 30, 2021 35.81 35.81 35.10 35.38 80,810 -0.60(-1.67%)
Apr 29, 2021 36.48 36.48 35.77 35.98 55,735 -0.40(-1.10%)
Apr 28, 2021 35.96 36.45 35.50 36.38 66,923 +0.48(+1.33%)
Apr 27, 2021 36.09 36.33 35.81 35.90 89,833 -0.04(-0.11%)
Apr 26, 2021 36.43 36.43 35.73 35.94 180,935 -0.14(-0.40%)
Apr 23, 2021 36.48 37.10 35.94 36.08 112,757 +0.22(+0.61%)
Apr 22, 2021 35.11 36.36 34.62 35.87 194,180 +1.58(+4.61%)
Apr 21, 2021 34.33 34.87 34.10 34.29 57,757 +0.04(+0.11%)
Apr 20, 2021 34.27 34.39 33.52 34.25 109,923 +0.14(+0.42%)
Apr 19, 2021 33.97 34.37 33.59 34.11 79,329 +0.01(+0.03%)
Apr 16, 2021 34.04 34.17 33.54 34.10 54,749 +0.31(+0.93%)
Apr 15, 2021 34.53 34.53 33.54 33.78 35,568 -0.57(-1.66%)
Apr 14, 2021 33.54 34.62 33.43 34.35 88,783 +0.78(+2.32%)
Apr 13, 2021 33.42 33.89 33.27 33.57 56,640 +0.05(+0.14%)
Apr 12, 2021 33.43 33.63 33.18 33.52 45,346 +0.01(+0.03%)
Apr 09, 2021 33.67 33.71 33.39 33.52 55,275 -0.10(-0.28%)
Apr 08, 2021 34.02 34.06 33.22 33.61 122,105 -0.42(-1.23%)
Apr 07, 2021 34.78 34.90 33.84 34.03 87,483 -0.86(-2.46%)
Apr 06, 2021 34.88 35.14 34.59 34.89 69,445 +0.12(+0.36%)
Apr 05, 2021 34.81 35.07 34.45 34.76 119,829 +0.37(+1.08%)
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.