Skip to main content

Carriage Services (NY: CSV )

27.06 +0.05 (+0.19%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.10 36.10 35.38 35.67 80,149 -0.60(-1.67%)
Apr 29, 2021 36.79 36.79 36.07 36.28 55,279 -0.40(-1.10%)
Apr 28, 2021 36.26 36.75 35.80 36.68 66,376 +0.48(+1.33%)
Apr 27, 2021 36.39 36.63 36.10 36.20 89,098 -0.04(-0.11%)
Apr 26, 2021 36.73 36.73 36.03 36.24 179,455 -0.14(-0.40%)
Apr 23, 2021 36.79 37.41 36.24 36.38 111,834 +0.22(+0.61%)
Apr 22, 2021 35.40 36.66 34.90 36.16 192,591 +1.59(+4.61%)
Apr 21, 2021 34.62 35.15 34.38 34.57 57,284 +0.04(+0.11%)
Apr 20, 2021 34.55 34.67 33.80 34.53 109,024 +0.14(+0.42%)
Apr 19, 2021 34.25 34.66 33.87 34.39 78,680 +0.01(+0.03%)
Apr 16, 2021 34.32 34.45 33.82 34.38 54,301 +0.32(+0.93%)
Apr 15, 2021 34.82 34.82 33.82 34.06 35,277 -0.58(-1.66%)
Apr 14, 2021 33.82 34.91 33.71 34.64 88,057 +0.79(+2.32%)
Apr 13, 2021 33.70 34.17 33.54 33.85 56,176 +0.05(+0.14%)
Apr 12, 2021 33.71 33.91 33.46 33.80 44,975 +0.01(+0.03%)
Apr 09, 2021 33.95 33.99 33.67 33.79 54,822 -0.10(-0.28%)
Apr 08, 2021 34.30 34.34 33.49 33.89 121,106 -0.42(-1.23%)
Apr 07, 2021 35.07 35.19 34.12 34.31 86,768 -0.86(-2.45%)
Apr 06, 2021 35.16 35.43 34.88 35.17 68,877 +0.12(+0.36%)
Apr 05, 2021 35.10 35.36 34.73 35.05 118,848 +0.37(+1.08%)
Apr 01, 2021 33.84 34.87 33.68 34.67 116,003 +0.91(+2.70%)
Mar 31, 2021 33.92 35.00 33.56 33.76 231,163 +0.08(+0.23%)
Mar 30, 2021 33.76 34.23 33.53 33.69 90,828 +0.01(+0.03%)
Mar 29, 2021 33.54 34.13 33.49 33.68 86,795 -0.13(-0.40%)
Mar 26, 2021 33.70 33.86 33.26 33.81 56,282 +0.29(+0.86%)
Mar 25, 2021 33.00 33.64 32.34 33.52 78,927 +0.28(+0.84%)
Mar 24, 2021 34.34 34.70 33.15 33.25 124,057 -0.70(-2.06%)
Mar 23, 2021 34.77 35.04 33.84 33.95 116,183 -1.12(-3.20%)
Mar 22, 2021 35.45 35.62 34.64 35.07 117,813 -0.26(-0.73%)
Mar 19, 2021 35.33 36.67 35.24 35.33 408,044 +0.01(+0.03%)
Mar 18, 2021 34.66 35.46 34.66 35.32 95,127 +0.52(+1.49%)
Mar 17, 2021 34.76 35.04 34.14 34.80 68,853 +0.21(+0.61%)
Mar 16, 2021 34.94 35.02 34.11 34.59 75,275 -0.41(-1.18%)
Mar 15, 2021 34.54 35.00 33.77 35.00 119,071 +0.33(+0.94%)
Mar 12, 2021 35.26 35.37 34.62 34.67 122,465 -0.36(-1.04%)
Mar 11, 2021 35.23 35.44 34.88 35.04 125,968 -0.26(-0.73%)
Mar 10, 2021 34.58 35.35 34.41 35.30 106,546 +0.96(+2.79%)
Mar 09, 2021 34.86 34.86 34.24 34.34 119,199 -0.26(-0.75%)
Mar 08, 2021 33.53 34.87 33.13 34.60 134,879 +1.92(+5.87%)
Mar 05, 2021 32.22 32.74 31.45 32.68 119,755 +0.80(+2.50%)
Mar 04, 2021 32.29 32.58 31.72 31.88 111,535 -0.62(-1.92%)
Mar 03, 2021 32.61 32.86 32.09 32.51 74,742 +0.22(+0.68%)
Mar 02, 2021 32.73 33.01 32.02 32.29 83,693 -0.50(-1.52%)
Mar 01, 2021 32.19 32.79 32.19 32.78 81,108 +1.16(+3.67%)
Feb 26, 2021 31.71 32.15 31.38 31.62 157,589 -0.30(-0.93%)
Feb 25, 2021 32.48 32.62 31.79 31.92 83,595 -0.57(-1.74%)
Feb 24, 2021 32.43 32.74 32.17 32.49 109,064 +0.06(+0.18%)
Feb 23, 2021 32.95 33.42 32.37 32.43 154,024 -0.86(-2.59%)
Feb 22, 2021 32.75 33.81 32.75 33.29 125,485 +0.23(+0.70%)
Feb 19, 2021 33.30 33.50 32.82 33.06 100,056 +0.12(+0.35%)
Feb 18, 2021 33.23 33.80 31.41 32.95 345,328 -0.43(-1.29%)
Feb 17, 2021 33.30 33.40 32.32 33.38 93,937 -0.49(-1.44%)
Feb 16, 2021 35.36 35.36 33.67 33.87 110,698 -1.23(-3.50%)
Feb 12, 2021 35.08 35.21 34.56 35.10 119,964 +0.01(+0.03%)
Feb 11, 2021 34.72 35.32 34.59 35.09 167,076 +0.49(+1.41%)
Feb 10, 2021 34.54 34.73 34.00 34.60 122,484 +0.22(+0.64%)
Feb 09, 2021 34.21 34.52 34.06 34.38 77,689 +0.08(+0.22%)
Feb 08, 2021 33.90 34.30 33.76 34.30 59,478 +0.61(+1.82%)
Feb 05, 2021 33.83 33.84 33.33 33.69 51,487 +0.20(+0.60%)
Feb 04, 2021 32.60 33.72 32.55 33.48 62,058 +0.98(+3.00%)
Feb 03, 2021 32.65 32.86 32.26 32.51 89,118 -0.13(-0.41%)
Feb 02, 2021 32.20 32.65 31.94 32.64 57,218 +0.80(+2.52%)
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.