Skip to main content

Carriage Services (NY: CSV )

28.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 27.30 28.44 27.30 28.37 83,490 +1.13(+4.15%)
Jun 06, 2023 26.10 27.42 26.10 27.24 66,175 +1.12(+4.29%)
Jun 05, 2023 26.41 26.55 25.95 26.12 52,102 -0.67(-2.50%)
Jun 02, 2023 25.79 26.82 25.71 26.79 89,681 +1.30(+5.10%)
Jun 01, 2023 26.26 26.27 25.44 25.49 56,706 -0.67(-2.56%)
May 31, 2023 26.55 26.55 25.86 26.16 102,561 -0.38(-1.43%)
May 30, 2023 26.75 26.93 26.53 26.54 51,256 -0.28(-1.04%)
May 26, 2023 26.57 27.02 26.52 26.82 49,222 +0.33(+1.25%)
May 25, 2023 27.49 27.64 26.42 26.49 44,447 -1.13(-4.09%)
May 24, 2023 27.78 27.78 27.33 27.62 69,144 -0.23(-0.83%)
May 23, 2023 27.56 27.99 27.37 27.85 72,431 +0.21(+0.76%)
May 22, 2023 27.43 27.78 27.29 27.64 41,104 +0.34(+1.25%)
May 19, 2023 28.04 28.31 27.27 27.30 45,855 -0.52(-1.87%)
May 18, 2023 27.19 27.85 27.19 27.82 57,010 +0.60(+2.20%)
May 17, 2023 27.33 27.43 26.63 27.22 103,767 -0.01(-0.04%)
May 16, 2023 28.10 28.10 27.23 27.23 100,360 -0.92(-3.27%)
May 15, 2023 28.20 28.41 28.02 28.15 94,513 +0.00(+0.00%)
May 12, 2023 28.06 28.59 27.92 28.15 62,129 +0.15(+0.54%)
May 11, 2023 27.94 28.26 27.61 28.00 46,189 -0.26(-0.92%)
May 10, 2023 27.78 28.40 27.39 28.26 85,619 +0.76(+2.76%)
May 09, 2023 27.02 27.52 26.88 27.50 49,208 +0.46(+1.70%)
May 08, 2023 27.50 27.84 27.00 27.04 40,963 -0.55(-1.99%)
May 05, 2023 26.93 27.71 26.59 27.59 146,854 +0.96(+3.61%)
May 04, 2023 29.05 29.05 26.01 26.63 188,675 -1.34(-4.81%)
May 03, 2023 28.88 29.24 27.71 27.97 139,315 -0.87(-3.00%)
May 02, 2023 29.27 29.27 28.35 28.84 133,457 -0.73(-2.46%)
May 01, 2023 28.68 29.61 28.68 29.57 59,213 +0.98(+3.41%)
Apr 28, 2023 28.09 28.65 28.01 28.59 58,557 +0.54(+1.92%)
Apr 27, 2023 27.58 28.19 27.58 28.05 50,816 +0.55(+1.99%)
Apr 26, 2023 27.92 28.11 27.39 27.50 42,519 -0.49(-1.74%)
Apr 25, 2023 28.51 28.51 27.93 27.99 41,889 -0.64(-2.23%)
Apr 24, 2023 28.78 28.93 28.54 28.63 32,126 -0.14(-0.48%)
Apr 21, 2023 28.34 28.93 28.34 28.77 90,079 +0.45(+1.58%)
Apr 20, 2023 28.06 28.47 28.06 28.32 41,581 +0.15(+0.53%)
Apr 19, 2023 28.41 28.45 28.04 28.17 48,186 -0.33(-1.15%)
Apr 18, 2023 28.29 28.85 28.29 28.50 71,984 +0.18(+0.63%)
Apr 17, 2023 28.13 28.39 27.96 28.32 103,250 +0.26(+0.92%)
Apr 14, 2023 28.83 29.08 28.00 28.06 61,109 -0.73(-2.53%)
Apr 13, 2023 28.61 28.87 28.47 28.79 58,147 +0.25(+0.87%)
Apr 12, 2023 29.09 29.09 28.49 28.54 54,438 -0.26(-0.90%)
Apr 11, 2023 28.70 29.20 28.53 28.80 58,149 +0.19(+0.66%)
Apr 10, 2023 28.45 28.92 28.39 28.61 69,237 +0.14(+0.49%)
Apr 06, 2023 28.30 28.56 27.78 28.47 128,644 +0.15(+0.53%)
Apr 05, 2023 28.97 29.18 28.17 28.32 111,019 -0.65(-2.23%)
Apr 04, 2023 30.11 30.11 28.66 28.97 85,287 -1.05(-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.