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 (%)
Jun 30, 2015 21.46 21.69 21.34 21.51 47,110 +0.18(+0.84%)
Jun 29, 2015 21.78 21.86 21.32 21.33 97,453 -0.60(-2.75%)
Jun 26, 2015 22.04 22.08 21.80 21.93 139,868 -0.05(-0.21%)
Jun 25, 2015 21.98 22.13 21.85 21.98 92,321 +0.01(+0.04%)
Jun 24, 2015 22.17 22.24 21.83 21.97 81,515 -0.25(-1.13%)
Jun 23, 2015 22.13 22.37 22.02 22.22 184,798 +0.14(+0.61%)
Jun 22, 2015 22.34 22.46 22.03 22.08 143,143 -0.21(-0.93%)
Jun 19, 2015 22.05 22.32 21.77 22.29 371,792 +0.31(+1.39%)
Jun 18, 2015 21.99 22.25 21.92 21.98 96,743 +0.06(+0.29%)
Jun 17, 2015 21.88 22.04 21.75 21.92 201,218 +0.14(+0.66%)
Jun 16, 2015 21.67 22.02 21.56 21.78 101,002 +0.10(+0.46%)
Jun 15, 2015 21.72 21.82 21.43 21.68 151,526 -0.23(-1.07%)
Jun 12, 2015 21.81 21.98 21.72 21.91 88,995 +0.11(+0.50%)
Jun 11, 2015 21.91 22.28 21.77 21.80 203,653 -0.11(-0.49%)
Jun 10, 2015 22.22 22.49 21.85 21.91 243,335 -0.24(-1.10%)
Jun 09, 2015 22.07 22.22 21.85 22.16 95,874 +0.05(+0.24%)
Jun 08, 2015 22.29 22.37 22.07 22.10 84,381 -0.28(-1.25%)
Jun 05, 2015 22.38 22.41 22.20 22.38 62,648 -0.04(-0.16%)
Jun 04, 2015 22.34 22.48 22.29 22.42 228,501 -0.06(-0.28%)
Jun 03, 2015 22.51 22.56 22.11 22.48 207,696 -0.06(-0.28%)
Jun 02, 2015 22.53 22.70 22.41 22.54 92,388 -0.02(-0.08%)
Jun 01, 2015 22.43 22.71 22.15 22.56 100,931 +0.15(+0.68%)
May 29, 2015 22.51 22.59 21.98 22.41 188,927 -0.12(-0.52%)
May 28, 2015 22.66 22.67 22.33 22.52 52,743 -0.11(-0.48%)
May 27, 2015 22.48 22.70 22.16 22.63 58,139 +0.19(+0.84%)
May 26, 2015 22.80 23.02 22.16 22.44 111,643 -0.38(-1.66%)
May 22, 2015 22.91 22.82 22.82 22.82 129,797 -0.09(-0.39%)
May 21, 2015 22.85 23.03 22.72 22.91 117,594 +0.10(+0.43%)
May 20, 2015 22.94 23.08 22.64 22.81 66,624 -0.05(-0.24%)
May 19, 2015 22.95 23.10 22.61 22.87 221,388 -0.01(-0.04%)
May 18, 2015 22.70 23.09 22.43 22.88 152,480 +0.21(+0.91%)
May 15, 2015 22.49 22.72 22.39 22.67 102,131 +0.15(+0.68%)
May 14, 2015 22.08 22.53 21.98 22.52 88,493 +0.45(+2.04%)
May 13, 2015 21.99 22.12 21.71 22.07 152,528 +0.06(+0.29%)
May 12, 2015 22.02 22.07 21.62 22.00 80,013 -0.01(-0.06%)
May 11, 2015 22.04 22.18 21.88 22.02 97,821 +0.00(+0.00%)
May 08, 2015 22.02 22.07 21.48 22.02 214,442 +0.02(+0.08%)
May 07, 2015 22.03 22.25 21.82 22.00 255,849 +0.13(+0.58%)
May 06, 2015 21.82 22.83 21.47 21.87 313,675 +0.61(+2.88%)
May 05, 2015 21.31 21.38 21.05 21.26 178,312 -0.02(-0.08%)
May 04, 2015 21.23 21.54 21.15 21.28 248,730 +0.04(+0.21%)
May 01, 2015 21.22 21.36 21.13 21.23 63,047 -0.04(-0.17%)
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%)
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.