Skip to main content

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 29, 2020 17.20 17.69 17.08 17.63 189,425 +0.19(+1.08%)
May 28, 2020 18.04 18.20 17.33 17.44 126,781 -0.40(-2.22%)
May 27, 2020 17.41 18.04 16.91 17.84 128,531 +0.45(+2.60%)
May 26, 2020 17.96 18.16 17.36 17.39 157,729 -0.03(-0.16%)
May 22, 2020 17.64 17.87 17.16 17.41 165,109 -0.10(-0.59%)
May 21, 2020 18.08 18.10 17.26 17.52 283,522 -0.63(-3.48%)
May 20, 2020 16.35 18.82 16.29 18.15 686,737 +3.28(+22.04%)
May 19, 2020 14.50 15.43 14.38 14.87 304,377 +0.44(+3.07%)
May 18, 2020 14.08 14.62 13.92 14.43 146,978 +0.89(+6.54%)
May 15, 2020 13.41 13.61 13.29 13.54 113,718 +0.10(+0.77%)
May 14, 2020 13.29 13.49 13.03 13.44 206,116 -0.19(-1.38%)
May 13, 2020 14.47 14.60 13.43 13.63 521,506 -0.97(-6.65%)
May 12, 2020 14.91 14.96 14.58 14.60 176,179 -0.32(-2.15%)
May 11, 2020 15.05 15.09 14.57 14.92 181,427 -0.02(-0.13%)
May 08, 2020 14.69 15.05 14.41 14.94 135,804 +0.63(+4.38%)
May 07, 2020 14.32 14.42 13.99 14.31 191,144 +0.24(+1.73%)
May 06, 2020 14.06 14.36 13.95 14.07 215,090 +0.22(+1.62%)
May 05, 2020 14.15 14.47 13.74 13.84 203,603 +0.00(+0.00%)
May 04, 2020 13.68 14.10 13.35 13.84 199,567 -0.04(-0.27%)
May 01, 2020 13.78 14.12 13.68 13.88 163,790 -0.20(-1.40%)
Apr 30, 2020 15.73 15.77 13.64 14.08 697,110 -2.12(-13.08%)
Apr 29, 2020 15.17 16.26 15.14 16.19 298,320 +1.28(+8.61%)
Apr 28, 2020 14.53 14.95 14.34 14.91 155,046 +0.75(+5.29%)
Apr 27, 2020 13.82 14.44 13.82 14.16 389,258 +0.34(+2.44%)
Apr 24, 2020 14.19 14.21 13.76 13.82 93,259 -0.22(-1.60%)
Apr 23, 2020 14.03 14.26 13.82 14.05 99,957 +0.15(+1.08%)
Apr 22, 2020 14.13 14.13 13.70 13.90 121,187 -0.02(-0.14%)
Apr 21, 2020 13.79 14.15 13.44 13.92 201,051 -0.34(-2.37%)
Apr 20, 2020 13.75 14.44 13.52 14.25 171,829 +0.23(+1.67%)
Apr 17, 2020 13.19 14.17 13.17 14.02 242,324 +1.09(+8.41%)
Apr 16, 2020 13.65 13.67 12.69 12.93 216,815 -0.65(-4.76%)
Apr 15, 2020 14.12 14.44 13.34 13.58 200,917 -0.85(-5.91%)
Apr 14, 2020 14.71 14.89 14.06 14.43 246,623 +0.20(+1.38%)
Apr 13, 2020 14.68 14.79 14.07 14.24 144,444 -0.50(-3.37%)
Apr 09, 2020 14.37 14.88 14.30 14.73 175,848 +0.60(+4.24%)
Apr 08, 2020 13.95 14.50 13.69 14.13 240,124 +0.33(+2.38%)
Apr 07, 2020 13.60 14.21 13.50 13.80 409,062 +0.47(+3.51%)
Apr 06, 2020 13.33 13.87 12.85 13.34 440,766 +0.25(+1.93%)
Apr 03, 2020 14.05 14.16 13.05 13.08 156,748 -0.88(-6.31%)
Apr 02, 2020 14.43 14.87 13.70 13.96 182,242 -0.77(-5.22%)
Apr 01, 2020 14.95 15.35 14.39 14.73 202,108 -0.40(-2.66%)
Mar 31, 2020 16.70 16.73 15.01 15.14 252,852 -0.88(-5.50%)
Mar 30, 2020 15.24 16.81 14.96 16.02 405,652 +1.48(+10.19%)
Mar 27, 2020 13.16 14.76 12.75 14.54 277,750 +1.19(+8.92%)
Mar 26, 2020 13.88 14.42 13.14 13.35 264,019 -0.47(-3.39%)
Mar 25, 2020 14.10 14.69 13.66 13.81 193,464 -0.23(-1.67%)
Mar 24, 2020 13.68 14.18 13.05 14.05 160,160 +0.83(+6.31%)
Mar 23, 2020 14.93 15.63 13.17 13.21 287,225 -1.27(-8.80%)
Mar 20, 2020 14.38 15.69 14.38 14.49 291,088 +0.27(+1.91%)
Mar 19, 2020 15.58 17.01 13.97 14.22 263,991 -0.94(-6.18%)
Mar 18, 2020 14.18 15.62 13.98 15.15 363,095 +0.51(+3.46%)
Mar 17, 2020 13.45 15.09 13.20 14.65 201,719 +1.46(+11.09%)
Mar 16, 2020 14.50 14.99 13.13 13.19 208,787 -2.54(-16.15%)
Mar 13, 2020 15.19 16.03 14.63 15.73 296,957 +1.00(+6.81%)
Mar 12, 2020 15.37 16.45 14.69 14.72 213,754 -1.52(-9.35%)
Mar 11, 2020 17.27 17.34 15.86 16.24 153,248 -1.41(-7.97%)
Mar 10, 2020 18.39 18.69 17.08 17.65 359,714 -0.44(-2.44%)
Mar 09, 2020 18.77 19.04 17.90 18.09 188,006 -1.22(-6.31%)
Mar 06, 2020 19.20 19.62 18.90 19.31 164,217 -0.28(-1.44%)
Mar 05, 2020 19.07 19.79 18.97 19.59 171,435 +0.56(+2.96%)
Mar 04, 2020 18.46 19.09 18.23 19.02 194,533 +0.70(+3.84%)
Mar 03, 2020 18.96 19.12 18.12 18.32 213,725 -0.70(-3.69%)
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.