Skip to main content

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.07 18.18 17.84 17.99 102,771 -0.15(-0.82%)
Jan 30, 2019 18.33 18.36 18.03 18.13 148,985 -0.09(-0.51%)
Jan 29, 2019 18.21 18.35 18.09 18.23 89,577 +0.03(+0.15%)
Jan 28, 2019 17.94 18.26 17.94 18.20 89,835 +0.23(+1.29%)
Jan 25, 2019 18.46 18.46 17.96 17.97 76,128 -0.30(-1.62%)
Jan 24, 2019 18.22 18.29 18.06 18.26 75,094 +0.08(+0.46%)
Jan 23, 2019 18.28 18.41 17.94 18.18 136,650 -0.02(-0.10%)
Jan 22, 2019 17.94 18.37 17.40 18.20 185,915 +0.05(+0.25%)
Jan 18, 2019 17.88 18.30 17.66 18.15 347,554 +0.34(+1.92%)
Jan 17, 2019 16.44 17.92 16.42 17.81 915,764 +2.09(+13.29%)
Jan 16, 2019 15.79 16.08 15.69 15.72 144,376 +0.01(+0.06%)
Jan 15, 2019 15.55 15.72 15.33 15.71 116,604 +0.12(+0.77%)
Jan 14, 2019 15.59 15.79 15.52 15.59 105,765 -0.11(-0.71%)
Jan 11, 2019 15.30 15.74 15.26 15.70 99,054 +0.31(+2.04%)
Jan 10, 2019 15.32 15.61 15.26 15.39 87,028 +0.06(+0.36%)
Jan 09, 2019 15.26 15.60 15.25 15.33 66,684 +0.08(+0.55%)
Jan 08, 2019 15.05 15.27 15.01 15.25 109,808 +0.33(+2.23%)
Jan 07, 2019 14.74 14.98 14.62 14.92 87,497 +0.18(+1.19%)
Jan 04, 2019 14.36 14.87 14.36 14.74 197,459 +0.51(+3.57%)
Jan 03, 2019 14.34 14.52 14.12 14.23 147,656 -0.19(-1.28%)
Jan 02, 2019 14.17 14.67 14.14 14.42 140,113 +0.08(+0.58%)
Dec 31, 2018 14.46 14.53 14.15 14.33 162,206 -0.10(-0.70%)
Dec 28, 2018 14.16 14.59 14.16 14.44 171,506 +0.26(+1.83%)
Dec 27, 2018 13.82 14.19 13.74 14.18 217,035 +0.18(+1.32%)
Dec 26, 2018 13.43 14.03 13.43 13.99 256,656 +0.58(+4.34%)
Dec 24, 2018 13.53 13.66 13.41 13.41 146,526 -0.19(-1.43%)
Dec 21, 2018 13.76 14.10 13.59 13.60 383,889 -0.05(-0.34%)
Dec 20, 2018 13.73 14.02 13.64 13.65 152,282 -0.12(-0.87%)
Dec 19, 2018 13.74 14.27 13.74 13.77 130,859 +0.03(+0.20%)
Dec 18, 2018 13.76 14.05 13.63 13.74 183,360 +0.08(+0.61%)
Dec 17, 2018 14.24 14.24 13.61 13.66 196,214 -0.65(-4.52%)
Dec 14, 2018 14.48 14.53 14.30 14.31 159,178 -0.28(-1.90%)
Dec 13, 2018 15.17 15.23 14.51 14.58 110,482 -0.59(-3.90%)
Dec 12, 2018 15.06 15.42 14.85 15.18 436,493 +0.32(+2.18%)
Dec 11, 2018 14.94 15.11 14.71 14.85 81,637 -0.05(-0.31%)
Dec 10, 2018 14.81 15.05 14.46 14.90 164,543 +0.06(+0.44%)
Dec 07, 2018 15.22 15.33 14.78 14.83 159,178 -0.39(-2.55%)
Dec 06, 2018 15.07 15.38 14.80 15.22 351,305 -0.05(-0.30%)
Dec 04, 2018 16.00 16.08 15.21 15.27 324,413 -0.63(-3.96%)
Dec 03, 2018 15.81 16.16 15.53 15.90 256,087 +0.14(+0.88%)
Nov 30, 2018 15.53 15.77 15.24 15.76 191,403 +0.23(+1.49%)
Nov 29, 2018 15.23 15.60 15.11 15.53 188,254 +0.27(+1.76%)
Nov 28, 2018 15.02 15.26 14.84 15.26 159,757 +0.26(+1.73%)
Nov 27, 2018 15.11 15.11 14.90 15.00 90,684 -0.13(-0.86%)
Nov 26, 2018 15.10 15.24 14.85 15.13 154,633 +0.19(+1.30%)
Nov 23, 2018 15.16 15.16 14.89 14.93 34,928 -0.24(-1.58%)
Nov 21, 2018 15.18 15.18 15.18 0 +0.68(+4.72%)
Nov 20, 2018 14.79 15.09 14.45 14.49 185,035 -0.43(-2.91%)
Nov 19, 2018 15.30 15.38 14.92 14.93 135,612 -0.43(-2.83%)
Nov 16, 2018 15.16 15.45 15.09 15.36 100,459 +0.12(+0.79%)
Nov 15, 2018 15.02 15.29 14.90 15.24 121,622 +0.18(+1.17%)
Nov 14, 2018 15.69 15.71 14.98 15.06 234,245 -0.58(-3.72%)
Nov 13, 2018 15.63 16.03 15.63 15.65 151,029 -0.12(-0.76%)
Nov 12, 2018 15.78 15.93 15.60 15.77 158,186 -0.14(-0.87%)
Nov 09, 2018 15.81 16.16 15.67 15.91 248,500 +0.24(+1.56%)
Nov 08, 2018 15.44 16.17 15.40 15.66 295,073 +0.74(+4.94%)
Nov 07, 2018 14.81 15.05 14.45 14.92 223,021 +0.08(+0.56%)
Nov 06, 2018 14.50 14.94 14.49 14.84 145,076 +0.36(+2.48%)
Nov 05, 2018 14.09 15.31 14.09 14.48 285,686 +0.36(+2.54%)
Nov 02, 2018 13.83 14.20 13.72 14.12 331,172 +0.34(+2.47%)
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.