Skip to main content

Carriage Services (NY: CSV )

26.97 -0.04 (-0.15%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.43 21.53 21.01 21.27 119,828 -0.31(-1.46%)
Apr 29, 2015 21.75 21.75 21.44 21.58 76,941 -0.12(-0.54%)
Apr 28, 2015 21.52 21.80 21.37 21.70 40,488 +0.15(+0.71%)
Apr 27, 2015 21.71 21.95 21.39 21.55 70,074 -0.14(-0.66%)
Apr 24, 2015 21.83 21.86 21.46 21.69 70,867 +0.00(+0.00%)
Apr 23, 2015 21.76 21.87 21.65 21.69 60,502 -0.16(-0.74%)
Apr 22, 2015 21.49 21.98 21.37 21.85 44,575 +0.39(+1.80%)
Apr 21, 2015 21.37 21.50 21.20 21.47 324,621 +0.09(+0.42%)
Apr 20, 2015 21.27 21.66 21.15 21.38 32,763 +0.17(+0.81%)
Apr 17, 2015 21.58 21.62 21.14 21.21 66,106 -0.54(-2.48%)
Apr 16, 2015 21.71 21.76 21.65 21.75 61,875 +0.10(+0.46%)
Apr 15, 2015 20.99 21.70 20.95 21.65 239,130 +0.73(+3.48%)
Apr 14, 2015 21.19 21.36 20.68 20.92 176,801 -0.28(-1.32%)
Apr 13, 2015 21.23 21.39 21.07 21.20 77,155 -0.09(-0.42%)
Apr 10, 2015 21.21 21.30 21.07 21.29 52,424 +0.19(+0.90%)
Apr 09, 2015 21.28 21.41 20.92 21.10 64,358 -0.09(-0.42%)
Apr 08, 2015 21.05 21.26 21.05 21.19 53,308 +0.14(+0.68%)
Apr 07, 2015 21.25 21.32 21.03 21.04 219,331 -0.21(-0.97%)
Apr 06, 2015 21.13 21.38 21.01 21.25 92,317 +0.07(+0.34%)
Apr 02, 2015 21.19 21.18 21.18 21.18 89,250 -0.01(-0.04%)
Apr 01, 2015 21.46 21.55 21.01 21.19 110,985 -0.29(-1.34%)
Mar 31, 2015 21.58 21.60 21.33 21.48 138,487 -0.21(-0.95%)
Mar 30, 2015 22.22 22.24 21.65 21.68 94,108 -0.53(-2.39%)
Mar 27, 2015 22.28 22.40 22.21 22.21 124,524 -0.06(-0.28%)
Mar 26, 2015 22.18 22.52 22.18 22.28 110,317 +0.02(+0.08%)
Mar 25, 2015 22.60 22.67 22.05 22.26 309,805 -0.23(-1.04%)
Mar 24, 2015 22.10 22.59 22.05 22.49 115,225 +0.40(+1.83%)
Mar 23, 2015 22.21 22.48 22.07 22.09 112,992 -0.07(-0.32%)
Mar 20, 2015 22.02 22.41 21.91 22.16 271,310 +0.25(+1.15%)
Mar 19, 2015 21.86 22.00 21.59 21.91 96,526 +0.09(+0.41%)
Mar 18, 2015 21.94 22.14 21.67 21.82 788,830 -0.23(-1.06%)
Mar 17, 2015 21.76 22.08 21.52 22.05 123,213 +0.17(+0.78%)
Mar 16, 2015 22.04 22.20 21.82 21.88 139,587 +0.03(+0.12%)
Mar 13, 2015 21.72 22.06 21.53 21.85 72,628 +0.17(+0.79%)
Mar 12, 2015 21.69 22.27 21.60 21.68 110,905 +0.04(+0.17%)
Mar 11, 2015 21.58 21.68 21.43 21.65 50,318 +0.10(+0.46%)
Mar 10, 2015 21.37 21.59 21.19 21.55 101,636 +0.05(+0.21%)
Mar 09, 2015 21.06 21.67 21.06 21.50 95,331 +0.44(+2.09%)
Mar 06, 2015 21.29 21.52 20.96 21.06 107,592 -0.38(-1.76%)
Mar 05, 2015 21.35 21.81 21.23 21.44 89,911 +0.14(+0.68%)
Mar 04, 2015 21.57 21.67 21.28 21.30 138,046 -0.27(-1.25%)
Mar 03, 2015 21.10 21.58 20.86 21.57 189,786 +0.48(+2.26%)
Mar 02, 2015 20.77 21.27 20.68 21.09 108,241 +0.40(+1.96%)
Feb 27, 2015 20.54 20.70 20.40 20.68 224,499 +0.20(+0.97%)
Feb 26, 2015 20.86 20.86 20.42 20.49 147,282 +0.25(+1.25%)
Feb 25, 2015 20.51 20.52 20.21 20.23 263,506 -0.08(-0.40%)
Feb 24, 2015 20.25 20.46 20.25 20.32 49,470 +0.03(+0.13%)
Feb 23, 2015 20.37 20.42 20.20 20.29 43,130 -0.12(-0.57%)
Feb 20, 2015 20.56 20.65 20.29 20.41 53,014 -0.10(-0.48%)
Feb 19, 2015 20.35 20.95 20.35 20.50 44,724 +0.09(+0.44%)
Feb 18, 2015 20.24 20.56 20.21 20.41 60,024 +0.20(+0.98%)
Feb 17, 2015 20.05 20.24 20.03 20.22 52,541 +0.13(+0.63%)
Feb 13, 2015 19.85 20.09 20.09 20.09 54,239 +0.23(+1.18%)
Feb 12, 2015 19.75 20.15 19.75 19.86 62,555 +0.17(+0.87%)
Feb 11, 2015 19.48 19.77 19.26 19.69 70,253 +0.14(+0.71%)
Feb 10, 2015 19.61 19.72 19.47 19.55 32,073 -0.08(-0.41%)
Feb 09, 2015 20.07 20.34 19.47 19.63 73,868 -0.44(-2.19%)
Feb 06, 2015 20.08 20.39 19.91 20.07 175,233 +0.01(+0.04%)
Feb 05, 2015 20.21 20.22 19.93 20.06 47,278 -0.01(-0.04%)
Feb 04, 2015 20.18 20.50 19.92 20.07 39,773 -0.09(-0.45%)
Feb 03, 2015 19.82 20.41 19.82 20.16 61,156 +0.36(+1.82%)
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.