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 (%)
Aug 31, 2021 43.60 44.85 43.30 44.59 186,093 +0.91(+2.08%)
Aug 30, 2021 44.05 44.21 43.50 43.69 238,448 -0.11(-0.24%)
Aug 27, 2021 43.25 44.26 43.25 43.79 216,384 +0.60(+1.38%)
Aug 26, 2021 42.00 43.98 42.00 43.19 271,065 +1.20(+2.85%)
Aug 25, 2021 41.02 42.56 41.02 42.00 173,504 +1.13(+2.76%)
Aug 24, 2021 39.84 41.07 39.84 40.87 158,481 +1.00(+2.52%)
Aug 23, 2021 38.83 40.23 38.78 39.87 119,227 +1.18(+3.04%)
Aug 20, 2021 37.88 38.75 37.70 38.69 187,968 +0.78(+2.06%)
Aug 19, 2021 37.98 38.19 37.71 37.91 105,905 -0.16(-0.43%)
Aug 18, 2021 37.48 39.38 37.34 38.07 130,224 +0.51(+1.36%)
Aug 17, 2021 38.00 38.27 37.38 37.56 122,558 -0.52(-1.37%)
Aug 16, 2021 37.45 38.60 37.45 38.08 109,995 +0.59(+1.57%)
Aug 13, 2021 38.05 38.51 37.31 37.49 112,082 -0.59(-1.54%)
Aug 12, 2021 37.53 38.46 37.48 38.08 272,184 +0.75(+2.02%)
Aug 11, 2021 36.70 37.39 36.47 37.33 69,153 +0.75(+2.06%)
Aug 10, 2021 35.95 36.64 35.95 36.58 78,835 +0.64(+1.77%)
Aug 09, 2021 35.73 36.14 35.46 35.94 56,132 +0.24(+0.68%)
Aug 06, 2021 35.47 36.01 35.43 35.70 71,646 +0.49(+1.40%)
Aug 05, 2021 35.65 35.78 35.19 35.21 57,546 -0.32(-0.89%)
Aug 04, 2021 35.48 35.89 35.26 35.52 66,642 -0.06(-0.16%)
Aug 03, 2021 35.46 35.79 35.01 35.58 91,968 +0.25(+0.71%)
Aug 02, 2021 36.06 36.26 35.24 35.33 65,513 -0.43(-1.21%)
Jul 30, 2021 35.47 36.07 35.43 35.77 92,941 +0.03(+0.08%)
Jul 29, 2021 35.30 36.42 35.12 35.74 121,300 +0.87(+2.48%)
Jul 28, 2021 35.52 35.77 33.84 34.87 126,709 -0.24(-0.68%)
Jul 27, 2021 34.87 35.15 34.52 35.11 48,214 -0.04(-0.11%)
Jul 26, 2021 34.68 35.19 34.68 35.15 106,674 +0.67(+1.95%)
Jul 23, 2021 34.37 34.57 33.90 34.48 38,103 +0.33(+0.96%)
Jul 22, 2021 34.48 34.48 34.01 34.15 30,771 -0.43(-1.25%)
Jul 21, 2021 34.88 35.25 34.49 34.58 90,494 +0.05(+0.14%)
Jul 20, 2021 34.02 34.99 33.83 34.53 81,506 +0.79(+2.34%)
Jul 19, 2021 33.20 33.80 32.80 33.75 113,732 +0.10(+0.29%)
Jul 16, 2021 34.18 34.33 33.65 33.65 42,641 -0.25(-0.74%)
Jul 15, 2021 33.57 34.24 33.48 33.90 86,130 +0.06(+0.17%)
Jul 14, 2021 34.21 34.21 33.74 33.84 109,066 -0.14(-0.42%)
Jul 13, 2021 34.08 34.36 33.72 33.99 50,471 -0.40(-1.17%)
Jul 12, 2021 33.40 34.57 33.31 34.39 119,026 +0.88(+2.64%)
Jul 09, 2021 33.62 33.79 33.38 33.50 44,872 +0.21(+0.64%)
Jul 08, 2021 33.34 33.88 32.87 33.29 79,240 -0.66(-1.95%)
Jul 07, 2021 34.34 34.47 33.85 33.96 89,085 -0.46(-1.34%)
Jul 06, 2021 35.35 35.35 34.28 34.42 55,868 -0.81(-2.29%)
Jul 02, 2021 35.40 35.40 34.87 35.23 67,830 +0.05(+0.14%)
Jul 01, 2021 35.66 35.85 35.11 35.18 138,718 -0.38(-1.08%)
Jun 30, 2021 35.21 35.95 35.14 35.56 82,888 +0.18(+0.52%)
Jun 29, 2021 35.44 35.82 35.31 35.38 100,307 -0.09(-0.24%)
Jun 28, 2021 35.27 35.51 34.68 35.47 119,216 +0.07(+0.19%)
Jun 25, 2021 35.74 36.19 35.40 35.40 359,525 -0.49(-1.37%)
Jun 24, 2021 35.23 35.99 35.03 35.89 59,636 +0.80(+2.28%)
Jun 23, 2021 35.60 35.60 34.99 35.09 134,119 -0.39(-1.11%)
Jun 22, 2021 35.83 36.14 35.43 35.49 114,369 -0.49(-1.36%)
Jun 21, 2021 35.92 36.05 35.51 35.98 80,203 +0.38(+1.08%)
Jun 18, 2021 35.81 35.83 35.37 35.59 145,114 -0.65(-1.80%)
Jun 17, 2021 36.65 36.95 36.11 36.25 71,000 -0.42(-1.15%)
Jun 16, 2021 36.52 36.99 36.52 36.67 94,190 -0.09(-0.24%)
Jun 15, 2021 36.53 37.08 36.30 36.76 64,135 +0.45(+1.25%)
Jun 14, 2021 36.81 37.22 36.27 36.30 68,181 -0.48(-1.31%)
Jun 11, 2021 36.37 37.31 36.33 36.78 122,271 +0.40(+1.11%)
Jun 10, 2021 37.07 37.10 36.38 36.38 87,979 -0.87(-2.32%)
Jun 09, 2021 38.07 38.14 37.11 37.25 140,262 +0.00(+0.00%)
Jun 08, 2021 37.12 37.53 36.97 37.25 61,218 +0.24(+0.65%)
Jun 07, 2021 36.59 37.19 36.56 37.01 54,057 +0.41(+1.13%)
Jun 04, 2021 36.34 36.78 36.05 36.59 74,084 +0.28(+0.77%)
Jun 03, 2021 36.44 36.44 35.94 36.31 72,426 -0.32(-0.87%)
Jun 02, 2021 37.52 37.52 36.57 36.63 49,441 -0.67(-1.80%)
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.