Skip to main content

Carriage Services (NY: CSV )

27.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 26.21 26.21 25.53 25.82 103,901 -0.38(-1.43%)
May 30, 2023 26.41 26.58 26.19 26.20 51,925 -0.28(-1.04%)
May 26, 2023 26.23 26.67 26.18 26.47 49,865 +0.33(+1.25%)
May 25, 2023 27.14 27.28 26.08 26.15 45,027 -1.12(-4.09%)
May 24, 2023 27.42 27.42 26.98 27.26 70,047 -0.23(-0.83%)
May 23, 2023 27.20 27.63 27.02 27.49 73,377 +0.21(+0.76%)
May 22, 2023 27.08 27.42 26.94 27.28 41,641 +0.34(+1.25%)
May 19, 2023 27.68 27.95 26.92 26.95 46,454 -0.51(-1.87%)
May 18, 2023 26.84 27.49 26.84 27.46 57,754 +0.59(+2.20%)
May 17, 2023 26.98 27.08 26.29 26.87 105,122 -0.01(-0.04%)
May 16, 2023 27.74 27.74 26.88 26.88 101,671 -0.91(-3.27%)
May 15, 2023 27.84 28.04 27.66 27.79 95,748 +0.00(+0.00%)
May 12, 2023 27.70 28.22 27.56 27.79 62,940 +0.15(+0.54%)
May 11, 2023 27.58 27.90 27.25 27.64 46,792 -0.26(-0.92%)
May 10, 2023 27.42 28.03 27.03 27.90 86,737 +0.75(+2.76%)
May 09, 2023 26.67 27.16 26.53 27.15 49,851 +0.45(+1.70%)
May 08, 2023 27.15 27.48 26.65 26.69 41,498 -0.54(-1.99%)
May 05, 2023 26.58 27.35 26.25 27.23 148,773 +0.95(+3.61%)
May 04, 2023 28.67 28.67 25.67 26.28 191,141 -1.33(-4.81%)
May 03, 2023 28.51 28.86 27.35 27.61 141,135 -0.86(-3.00%)
May 02, 2023 28.89 28.89 27.98 28.47 135,201 -0.72(-2.46%)
May 01, 2023 28.31 29.23 28.31 29.18 59,986 +0.96(+3.41%)
Apr 28, 2023 27.73 28.28 27.65 28.22 59,322 +0.53(+1.92%)
Apr 27, 2023 27.23 27.83 27.23 27.69 51,480 +0.54(+1.99%)
Apr 26, 2023 27.56 27.75 27.04 27.15 43,075 -0.48(-1.74%)
Apr 25, 2023 28.14 28.14 27.57 27.63 42,436 -0.63(-2.23%)
Apr 24, 2023 28.41 28.55 28.17 28.26 32,545 -0.14(-0.48%)
Apr 21, 2023 27.97 28.55 27.97 28.40 91,257 +0.44(+1.58%)
Apr 20, 2023 27.70 28.10 27.70 27.95 42,125 +0.15(+0.53%)
Apr 19, 2023 28.04 28.08 27.68 27.81 48,816 -0.32(-1.15%)
Apr 18, 2023 27.93 28.48 27.93 28.13 72,925 +0.18(+0.63%)
Apr 17, 2023 27.77 28.02 27.60 27.95 104,599 +0.26(+0.92%)
Apr 14, 2023 28.46 28.70 27.64 27.70 61,907 -0.72(-2.52%)
Apr 13, 2023 28.24 28.50 28.10 28.42 58,907 +0.25(+0.87%)
Apr 12, 2023 28.71 28.71 28.13 28.17 55,149 -0.26(-0.90%)
Apr 11, 2023 28.33 28.82 28.16 28.43 58,909 +0.19(+0.66%)
Apr 10, 2023 28.08 28.55 28.02 28.24 70,142 +0.14(+0.49%)
Apr 06, 2023 27.94 28.19 27.42 28.10 130,325 +0.15(+0.53%)
Apr 05, 2023 28.59 28.80 27.81 27.95 112,469 -0.64(-2.23%)
Apr 04, 2023 29.72 29.72 28.29 28.59 86,402 -1.03(-3.48%)
Apr 03, 2023 29.96 30.36 29.39 29.63 106,163 -0.37(-1.25%)
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%)
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.