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 (%)
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%)
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.