Skip to main content

Carriage Services (NY: CSV )

32.85 -0.31 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 48.67 50.17 48.31 49.22 207,530 +1.18(+2.45%)
Oct 28, 2021 43.72 48.48 43.72 48.05 322,938 +5.99(+14.24%)
Oct 27, 2021 42.03 42.53 41.88 42.06 97,270 -0.39(-0.92%)
Oct 26, 2021 42.08 42.80 42.45 83,301 +0.38(+0.91%)
Oct 25, 2021 42.61 43.01 41.50 42.07 110,014 -0.25(-0.59%)
Oct 22, 2021 42.48 42.94 42.01 42.31 115,921 -0.01(-0.02%)
Oct 21, 2021 42.24 42.61 42.17 42.32 95,217 +0.24(+0.57%)
Oct 20, 2021 42.05 42.69 41.91 42.08 41,391 -0.15(-0.36%)
Oct 19, 2021 43.32 43.32 42.14 42.24 45,184 -0.83(-1.93%)
Oct 18, 2021 42.24 43.34 42.09 43.07 116,143 +0.82(+1.95%)
Oct 15, 2021 43.63 43.63 42.25 42.25 115,535 -0.76(-1.76%)
Oct 14, 2021 43.59 43.99 42.91 43.00 84,703 -0.29(-0.66%)
Oct 13, 2021 43.83 43.93 43.21 43.29 29,135 -0.35(-0.81%)
Oct 12, 2021 43.80 44.06 43.25 43.64 150,370 +0.05(+0.11%)
Oct 11, 2021 43.68 44.15 43.42 43.60 33,682 -0.09(-0.20%)
Oct 08, 2021 43.75 43.98 43.43 43.68 33,514 -0.01(-0.02%)
Oct 07, 2021 43.42 43.97 43.32 43.69 48,419 +0.48(+1.11%)
Oct 06, 2021 42.60 43.35 42.24 43.21 72,675 +0.14(+0.33%)
Oct 05, 2021 42.74 43.58 42.74 43.07 137,868 +0.36(+0.85%)
Oct 04, 2021 43.19 43.19 42.52 42.71 78,613 -0.50(-1.15%)
Oct 01, 2021 42.97 43.44 42.37 43.20 88,345 +0.55(+1.28%)
Sep 30, 2021 43.03 43.87 42.55 42.66 176,409 -0.18(-0.42%)
Sep 29, 2021 42.67 43.12 42.22 42.84 187,804 +0.30(+0.70%)
Sep 28, 2021 43.09 43.33 42.49 42.54 133,799 -0.46(-1.07%)
Sep 27, 2021 42.33 43.37 42.33 43.00 158,745 +0.72(+1.70%)
Sep 24, 2021 41.86 42.78 41.62 42.29 150,871 +0.29(+0.68%)
Sep 23, 2021 41.71 42.26 41.62 42.00 176,062 +0.46(+1.11%)
Sep 22, 2021 41.00 42.06 40.61 41.54 188,812 +0.74(+1.81%)
Sep 21, 2021 43.05 43.29 40.72 40.80 268,165 -2.16(-5.03%)
Sep 20, 2021 43.02 43.97 42.70 42.97 226,755 -0.81(-1.86%)
Sep 17, 2021 44.12 44.20 43.48 43.78 294,288 -0.23(-0.52%)
Sep 16, 2021 43.72 44.18 43.62 44.01 179,632 +0.70(+1.61%)
Sep 15, 2021 43.07 43.72 43.07 43.31 142,201 +0.10(+0.22%)
Sep 14, 2021 43.53 43.56 43.06 43.21 172,192 -0.39(-0.90%)
Sep 13, 2021 44.10 44.23 43.34 43.61 154,658 -0.50(-1.13%)
Sep 10, 2021 44.36 44.43 43.79 44.10 114,479 -0.19(-0.43%)
Sep 09, 2021 44.62 45.76 44.29 44.29 182,255 -0.30(-0.67%)
Sep 08, 2021 44.46 45.10 44.39 44.59 132,261 -0.10(-0.21%)
Sep 07, 2021 45.95 45.99 44.29 44.69 142,907 -1.45(-3.15%)
Sep 03, 2021 46.35 46.41 45.44 46.14 146,073 +0.05(+0.10%)
Sep 02, 2021 45.58 46.50 45.51 46.09 215,380 +0.94(+2.08%)
Sep 01, 2021 44.17 45.61 43.95 45.16 221,114 +0.93(+2.10%)
Aug 31, 2021 43.24 44.49 42.95 44.23 187,628 +0.90(+2.08%)
Aug 30, 2021 43.69 43.85 43.15 43.33 240,415 -0.11(-0.24%)
Aug 27, 2021 42.90 43.90 42.90 43.43 218,169 +0.59(+1.38%)
Aug 26, 2021 41.65 43.62 41.65 42.84 273,301 +1.19(+2.85%)
Aug 25, 2021 40.69 42.21 40.69 41.65 174,935 +1.12(+2.76%)
Aug 24, 2021 39.51 40.74 39.51 40.54 159,788 +0.99(+2.52%)
Aug 23, 2021 38.52 39.90 38.46 39.54 120,210 +1.17(+3.04%)
Aug 20, 2021 37.57 38.43 37.39 38.37 189,519 +0.77(+2.06%)
Aug 19, 2021 37.66 37.88 37.40 37.60 106,779 -0.16(-0.43%)
Aug 18, 2021 37.18 39.06 37.03 37.76 131,299 +0.51(+1.36%)
Aug 17, 2021 37.69 37.96 37.07 37.25 123,569 -0.52(-1.37%)
Aug 16, 2021 37.15 38.28 37.15 37.77 110,902 +0.58(+1.57%)
Aug 13, 2021 37.74 38.19 37.00 37.19 113,006 -0.58(-1.55%)
Aug 12, 2021 37.22 38.15 37.18 37.77 274,429 +0.75(+2.02%)
Aug 11, 2021 36.40 37.08 36.17 37.02 69,723 +0.75(+2.06%)
Aug 10, 2021 35.66 36.34 35.65 36.28 79,486 +0.63(+1.77%)
Aug 09, 2021 35.44 35.85 35.17 35.65 56,595 +0.24(+0.68%)
Aug 06, 2021 35.18 35.71 35.14 35.41 72,237 +0.49(+1.40%)
Aug 05, 2021 35.36 35.49 34.90 34.92 58,021 -0.31(-0.89%)
Aug 04, 2021 35.19 35.60 34.97 35.23 67,192 -0.06(-0.16%)
Aug 03, 2021 35.17 35.50 34.72 35.29 92,727 +0.25(+0.71%)
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.