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 (%)
Mar 31, 2023 29.43 30.02 29.33 30.00 132,678 +0.85(+2.90%)
Mar 30, 2023 29.49 29.78 28.84 29.15 140,415 -0.07(-0.24%)
Mar 29, 2023 30.41 30.55 29.21 29.22 131,906 -0.90(-3.00%)
Mar 28, 2023 30.55 30.86 29.88 30.13 245,888 -0.44(-1.45%)
Mar 27, 2023 30.62 30.74 30.13 30.57 134,125 +0.25(+0.81%)
Mar 24, 2023 29.88 30.34 29.39 30.32 115,089 +0.24(+0.78%)
Mar 23, 2023 31.08 31.32 29.85 30.09 89,758 -0.83(-2.67%)
Mar 22, 2023 31.31 31.61 30.86 30.91 80,519 -0.47(-1.50%)
Mar 21, 2023 31.44 32.03 31.26 31.39 73,841 +0.34(+1.11%)
Mar 20, 2023 31.30 31.65 30.81 31.04 86,129 -0.07(-0.22%)
Mar 17, 2023 31.58 31.77 30.81 31.11 142,600 -0.55(-1.74%)
Mar 16, 2023 30.85 32.00 30.50 31.66 79,929 +0.38(+1.23%)
Mar 15, 2023 30.77 31.30 30.49 31.28 121,246 -0.07(-0.22%)
Mar 14, 2023 31.63 32.20 31.02 31.35 80,974 +0.48(+1.56%)
Mar 13, 2023 31.19 31.52 30.50 30.86 105,241 -0.71(-2.24%)
Mar 10, 2023 31.73 31.83 30.67 31.57 170,930 -0.43(-1.35%)
Mar 09, 2023 32.40 32.70 31.79 32.00 67,467 -0.43(-1.33%)
Mar 08, 2023 33.16 33.29 32.04 32.44 70,699 -0.76(-2.28%)
Mar 07, 2023 32.65 33.27 32.55 33.19 91,457 +0.41(+1.26%)
Mar 06, 2023 33.40 33.45 32.51 32.78 106,130 -0.62(-1.85%)
Mar 03, 2023 33.42 33.56 33.06 33.40 61,211 +0.10(+0.30%)
Mar 02, 2023 33.15 33.55 32.89 33.30 93,337 -0.08(-0.24%)
Mar 01, 2023 33.34 33.92 32.35 33.38 126,151 +0.04(+0.12%)
Feb 28, 2023 33.40 33.75 33.16 33.34 116,661 -0.10(-0.29%)
Feb 27, 2023 33.81 34.17 33.22 33.44 103,028 +0.00(+0.00%)
Feb 24, 2023 34.73 34.73 32.87 33.44 169,786 -1.42(-4.06%)
Feb 23, 2023 32.45 35.38 32.24 34.86 263,293 +2.41(+7.42%)
Feb 22, 2023 32.38 32.66 31.49 32.45 87,093 +0.31(+0.98%)
Feb 21, 2023 32.50 33.14 31.96 32.13 133,567 -0.78(-2.36%)
Feb 17, 2023 33.40 33.65 32.82 32.91 92,137 -0.36(-1.09%)
Feb 16, 2023 33.27 33.60 32.89 33.27 93,805 -0.43(-1.28%)
Feb 15, 2023 32.21 33.73 32.21 33.71 123,003 +1.53(+4.77%)
Feb 14, 2023 31.83 32.42 31.76 32.17 79,331 +0.23(+0.71%)
Feb 13, 2023 31.12 31.98 31.01 31.95 84,259 +0.86(+2.78%)
Feb 10, 2023 30.24 31.17 30.10 31.08 76,050 +0.92(+3.06%)
Feb 09, 2023 31.14 31.27 30.12 30.16 75,111 -0.71(-2.29%)
Feb 08, 2023 31.58 31.58 30.73 30.86 68,992 -0.79(-2.48%)
Feb 07, 2023 31.84 31.84 31.17 31.65 71,055 -0.29(-0.89%)
Feb 06, 2023 32.11 32.41 31.62 31.94 126,176 -0.17(-0.52%)
Feb 03, 2023 31.79 32.55 31.55 32.10 108,277 +0.07(+0.22%)
Feb 02, 2023 32.11 32.41 31.71 32.03 64,970 +0.28(+0.89%)
Feb 01, 2023 31.83 32.20 31.19 31.75 77,933 -0.01(-0.03%)
Jan 31, 2023 30.58 31.80 30.58 31.76 95,703 +1.29(+4.24%)
Jan 30, 2023 30.50 30.71 30.05 30.46 64,749 -0.19(-0.61%)
Jan 27, 2023 30.77 31.02 30.55 30.65 40,583 -0.20(-0.64%)
Jan 26, 2023 30.37 30.89 30.07 30.85 49,033 +0.63(+2.07%)
Jan 25, 2023 30.07 30.22 29.72 30.22 48,716 +0.00(+0.00%)
Jan 24, 2023 31.08 31.08 30.08 30.22 100,726 +0.20(+0.65%)
Jan 23, 2023 30.09 30.59 29.75 30.02 69,476 +0.08(+0.26%)
Jan 20, 2023 29.98 30.14 29.49 29.95 64,833 +0.20(+0.66%)
Jan 19, 2023 29.15 29.86 28.91 29.75 53,472 +0.25(+0.86%)
Jan 18, 2023 30.13 30.27 29.45 29.49 55,094 -0.44(-1.47%)
Jan 17, 2023 29.71 30.60 29.71 29.94 79,181 +0.28(+0.96%)
Jan 13, 2023 29.47 29.82 29.19 29.65 76,208 +0.06(+0.20%)
Jan 12, 2023 30.09 30.09 29.45 29.59 69,983 -0.15(-0.49%)
Jan 11, 2023 29.71 30.12 29.45 29.74 59,279 +0.13(+0.43%)
Jan 10, 2023 28.41 29.67 28.41 29.61 64,117 +0.94(+3.28%)
Jan 09, 2023 29.48 29.70 28.65 28.67 84,258 -0.74(-2.53%)
Jan 06, 2023 28.66 29.68 28.49 29.42 68,829 +1.07(+3.77%)
Jan 05, 2023 28.48 28.55 27.77 28.35 141,926 -0.19(-0.65%)
Jan 04, 2023 28.13 28.73 27.98 28.53 84,453 +0.56(+2.00%)
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.