Skip to main content

Carriage Services (NY: CSV )

27.04 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.02 37.02 36.46 36.90 45,769 +0.10(+0.26%)
May 27, 2021 36.53 37.12 36.49 36.80 130,667 +0.74(+2.05%)
May 26, 2021 35.81 36.27 35.69 36.06 62,592 +0.25(+0.70%)
May 25, 2021 36.78 36.95 35.80 35.81 71,560 -0.98(-2.67%)
May 24, 2021 36.88 37.14 36.73 36.79 58,681 +0.00(+0.00%)
May 21, 2021 36.69 36.97 36.58 36.79 57,460 +0.29(+0.79%)
May 20, 2021 36.14 36.75 35.96 36.51 64,859 +0.49(+1.36%)
May 19, 2021 35.76 36.03 35.31 36.02 72,630 +0.00(+0.00%)
May 18, 2021 36.45 36.83 36.00 36.02 108,185 -0.47(-1.29%)
May 17, 2021 36.48 36.94 36.20 36.49 50,676 -0.12(-0.32%)
May 14, 2021 36.33 36.68 35.87 36.60 89,130 +0.89(+2.51%)
May 13, 2021 35.11 35.79 35.11 35.71 32,180 +0.52(+1.48%)
May 12, 2021 35.73 35.95 35.16 35.19 60,713 -0.55(-1.53%)
May 11, 2021 36.31 36.31 35.44 35.74 68,315 -0.69(-1.90%)
May 10, 2021 37.04 37.15 36.43 36.43 77,425 -0.74(-1.99%)
May 07, 2021 37.04 37.72 36.98 37.17 43,484 +0.20(+0.55%)
May 06, 2021 37.05 37.18 36.55 36.97 58,526 -0.09(-0.23%)
May 05, 2021 37.00 37.74 36.83 37.05 90,465 +0.95(+2.63%)
May 04, 2021 36.10 36.42 35.84 36.10 91,627 -0.10(-0.27%)
May 03, 2021 35.71 36.34 35.71 36.20 53,476 +0.53(+1.48%)
Apr 30, 2021 36.10 36.10 35.38 35.67 80,149 -0.60(-1.67%)
Apr 29, 2021 36.79 36.79 36.07 36.28 55,279 -0.40(-1.10%)
Apr 28, 2021 36.26 36.75 35.80 36.68 66,376 +0.48(+1.33%)
Apr 27, 2021 36.39 36.63 36.10 36.20 89,098 -0.04(-0.11%)
Apr 26, 2021 36.73 36.73 36.03 36.24 179,455 -0.14(-0.40%)
Apr 23, 2021 36.79 37.41 36.24 36.38 111,834 +0.22(+0.61%)
Apr 22, 2021 35.40 36.66 34.90 36.16 192,591 +1.59(+4.61%)
Apr 21, 2021 34.62 35.15 34.38 34.57 57,284 +0.04(+0.11%)
Apr 20, 2021 34.55 34.67 33.80 34.53 109,024 +0.14(+0.42%)
Apr 19, 2021 34.25 34.66 33.87 34.39 78,680 +0.01(+0.03%)
Apr 16, 2021 34.32 34.45 33.82 34.38 54,301 +0.32(+0.93%)
Apr 15, 2021 34.82 34.82 33.82 34.06 35,277 -0.58(-1.66%)
Apr 14, 2021 33.82 34.91 33.71 34.64 88,057 +0.79(+2.32%)
Apr 13, 2021 33.70 34.17 33.54 33.85 56,176 +0.05(+0.14%)
Apr 12, 2021 33.71 33.91 33.46 33.80 44,975 +0.01(+0.03%)
Apr 09, 2021 33.95 33.99 33.67 33.79 54,822 -0.10(-0.28%)
Apr 08, 2021 34.30 34.34 33.49 33.89 121,106 -0.42(-1.23%)
Apr 07, 2021 35.07 35.19 34.12 34.31 86,768 -0.86(-2.45%)
Apr 06, 2021 35.16 35.43 34.88 35.17 68,877 +0.12(+0.36%)
Apr 05, 2021 35.10 35.36 34.73 35.05 118,848 +0.37(+1.08%)
Apr 01, 2021 33.84 34.87 33.68 34.67 116,003 +0.91(+2.70%)
Mar 31, 2021 33.92 35.00 33.56 33.76 231,163 +0.08(+0.23%)
Mar 30, 2021 33.76 34.23 33.53 33.69 90,828 +0.01(+0.03%)
Mar 29, 2021 33.54 34.13 33.49 33.68 86,795 -0.13(-0.40%)
Mar 26, 2021 33.70 33.86 33.26 33.81 56,282 +0.29(+0.86%)
Mar 25, 2021 33.00 33.64 32.34 33.52 78,927 +0.28(+0.84%)
Mar 24, 2021 34.34 34.70 33.15 33.25 124,057 -0.70(-2.06%)
Mar 23, 2021 34.77 35.04 33.84 33.95 116,183 -1.12(-3.20%)
Mar 22, 2021 35.45 35.62 34.64 35.07 117,813 -0.26(-0.73%)
Mar 19, 2021 35.33 36.67 35.24 35.33 408,044 +0.01(+0.03%)
Mar 18, 2021 34.66 35.46 34.66 35.32 95,127 +0.52(+1.49%)
Mar 17, 2021 34.76 35.04 34.14 34.80 68,853 +0.21(+0.61%)
Mar 16, 2021 34.94 35.02 34.11 34.59 75,275 -0.41(-1.18%)
Mar 15, 2021 34.54 35.00 33.77 35.00 119,071 +0.33(+0.94%)
Mar 12, 2021 35.26 35.37 34.62 34.67 122,465 -0.36(-1.04%)
Mar 11, 2021 35.23 35.44 34.88 35.04 125,968 -0.26(-0.73%)
Mar 10, 2021 34.58 35.35 34.41 35.30 106,546 +0.96(+2.79%)
Mar 09, 2021 34.86 34.86 34.24 34.34 119,199 -0.26(-0.75%)
Mar 08, 2021 33.53 34.87 33.13 34.60 134,879 +1.92(+5.87%)
Mar 05, 2021 32.22 32.74 31.45 32.68 119,755 +0.80(+2.50%)
Mar 04, 2021 32.29 32.58 31.72 31.88 111,535 -0.62(-1.92%)
Mar 03, 2021 32.61 32.86 32.09 32.51 74,742 +0.22(+0.68%)
Mar 02, 2021 32.73 33.01 32.02 32.29 83,693 -0.50(-1.52%)
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.