Skip to main content

Carriage Services (NY: CSV )

23.74 -0.33 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 24.44 24.90 23.98 24.07 73,650 -0.17(-0.70%)
Apr 12, 2024 24.51 24.66 24.19 24.24 49,089 -0.45(-1.82%)
Apr 11, 2024 24.40 24.71 24.25 24.69 80,855 +0.50(+2.07%)
Apr 10, 2024 24.68 24.73 23.90 24.19 96,568 -1.07(-4.24%)
Apr 09, 2024 25.50 25.57 25.11 25.26 62,897 -0.24(-0.94%)
Apr 08, 2024 25.20 25.66 25.04 25.50 70,531 +0.51(+2.04%)
Apr 05, 2024 24.85 25.15 24.66 24.99 64,548 +0.00(+0.00%)
Apr 04, 2024 25.98 26.05 24.92 24.99 92,762 -0.77(-2.99%)
Apr 03, 2024 25.44 25.90 25.42 25.76 58,981 +0.18(+0.70%)
Apr 02, 2024 26.25 26.45 25.55 25.58 80,347 -0.94(-3.54%)
Apr 01, 2024 27.04 27.04 26.36 26.52 94,983 -0.52(-1.92%)
Mar 28, 2024 27.02 27.29 26.88 27.04 77,171 +0.03(+0.11%)
Mar 27, 2024 26.56 27.26 26.56 27.01 98,295 +0.45(+1.69%)
Mar 26, 2024 26.89 27.11 26.49 26.56 94,685 -0.03(-0.11%)
Mar 25, 2024 26.33 26.69 26.32 26.59 92,794 +0.24(+0.91%)
Mar 22, 2024 26.62 26.62 26.14 26.35 100,814 -0.45(-1.68%)
Mar 21, 2024 26.90 27.06 26.71 26.80 130,847 +0.22(+0.83%)
Mar 20, 2024 25.98 26.59 25.78 26.58 163,628 +0.60(+2.31%)
Mar 19, 2024 25.45 26.01 25.45 25.98 72,883 +0.53(+2.08%)
Mar 18, 2024 25.52 25.57 25.14 25.45 67,657 -0.13(-0.51%)
Mar 15, 2024 25.13 25.83 25.13 25.58 185,463 +0.21(+0.83%)
Mar 14, 2024 25.90 26.19 24.86 25.37 89,607 -0.77(-2.95%)
Mar 13, 2024 26.06 26.50 25.87 26.14 101,462 -0.21(-0.80%)
Mar 12, 2024 26.56 26.56 26.01 26.35 93,037 +0.37(+1.42%)
Mar 11, 2024 25.67 26.11 25.58 25.98 56,437 +0.08(+0.31%)
Mar 08, 2024 25.80 26.35 25.58 25.90 108,009 +0.24(+0.94%)
Mar 07, 2024 25.41 25.70 25.12 25.66 104,546 +0.37(+1.46%)
Mar 06, 2024 24.60 25.44 24.60 25.29 79,975 +0.79(+3.22%)
Mar 05, 2024 24.55 24.83 24.29 24.50 72,745 -0.31(-1.25%)
Mar 04, 2024 24.55 25.20 24.49 24.81 70,448 +0.40(+1.64%)
Mar 01, 2024 24.75 24.77 24.10 24.41 102,500 -0.41(-1.65%)
Feb 29, 2024 25.07 25.23 24.75 24.82 80,404 +0.18(+0.73%)
Feb 28, 2024 25.00 25.36 24.62 24.64 92,181 -0.44(-1.75%)
Feb 27, 2024 25.42 25.71 25.05 25.08 89,787 -0.18(-0.71%)
Feb 26, 2024 26.32 26.45 25.07 25.26 118,998 -1.14(-4.32%)
Feb 23, 2024 25.57 26.81 25.57 26.40 167,589 +0.82(+3.21%)
Feb 22, 2024 25.65 27.47 24.90 25.58 183,959 +0.50(+1.99%)
Feb 21, 2024 25.15 25.42 24.82 25.08 75,906 -0.10(-0.40%)
Feb 20, 2024 25.19 25.63 24.84 25.18 72,140 -0.48(-1.87%)
Feb 16, 2024 25.10 25.69 25.03 25.66 68,888 +0.26(+1.02%)
Feb 15, 2024 25.08 25.59 24.83 25.40 93,771 +0.54(+2.17%)
Feb 14, 2024 24.84 25.05 24.53 24.86 67,079 +0.54(+2.22%)
Feb 13, 2024 24.43 24.73 24.28 24.32 104,304 -0.98(-3.87%)
Feb 12, 2024 24.55 25.50 24.55 25.30 73,407 +0.95(+3.90%)
Feb 09, 2024 23.62 24.58 23.62 24.35 85,027 +0.82(+3.48%)
Feb 08, 2024 23.12 23.66 22.96 23.53 81,200 +0.41(+1.77%)
Feb 07, 2024 23.84 23.84 23.00 23.12 59,301 -0.70(-2.94%)
Feb 06, 2024 23.98 24.28 23.73 23.82 98,244 -0.27(-1.12%)
Feb 05, 2024 24.66 24.66 24.07 24.09 62,619 -0.71(-2.86%)
Feb 02, 2024 24.72 24.91 24.50 24.80 72,166 -0.31(-1.22%)
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.