Skip to main content

Carriage Services (NY: CSV )

27.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.40 33.75 33.16 33.34 116,661 -0.10(-0.29%)
Feb 27, 2023 33.81 34.17 33.22 33.44 103,028 +0.00(+0.00%)
Feb 24, 2023 34.73 34.73 32.87 33.44 169,786 -1.42(-4.06%)
Feb 23, 2023 32.45 35.38 32.24 34.86 263,293 +2.41(+7.42%)
Feb 22, 2023 32.38 32.66 31.49 32.45 87,093 +0.31(+0.98%)
Feb 21, 2023 32.50 33.14 31.96 32.13 133,567 -0.78(-2.36%)
Feb 17, 2023 33.40 33.65 32.82 32.91 92,137 -0.36(-1.09%)
Feb 16, 2023 33.27 33.60 32.89 33.27 93,805 -0.43(-1.28%)
Feb 15, 2023 32.21 33.73 32.21 33.71 123,003 +1.53(+4.77%)
Feb 14, 2023 31.83 32.42 31.76 32.17 79,331 +0.23(+0.71%)
Feb 13, 2023 31.12 31.98 31.01 31.95 84,259 +0.86(+2.78%)
Feb 10, 2023 30.24 31.17 30.10 31.08 76,050 +0.92(+3.06%)
Feb 09, 2023 31.14 31.27 30.12 30.16 75,111 -0.71(-2.29%)
Feb 08, 2023 31.58 31.58 30.73 30.86 68,992 -0.79(-2.48%)
Feb 07, 2023 31.84 31.84 31.17 31.65 71,055 -0.29(-0.89%)
Feb 06, 2023 32.11 32.41 31.62 31.94 126,176 -0.17(-0.52%)
Feb 03, 2023 31.79 32.55 31.55 32.10 108,277 +0.07(+0.22%)
Feb 02, 2023 32.11 32.41 31.71 32.03 64,970 +0.28(+0.89%)
Feb 01, 2023 31.83 32.20 31.19 31.75 77,933 -0.01(-0.03%)
Jan 31, 2023 30.58 31.80 30.58 31.76 95,703 +1.29(+4.24%)
Jan 30, 2023 30.50 30.71 30.05 30.46 64,749 -0.19(-0.61%)
Jan 27, 2023 30.77 31.02 30.55 30.65 40,583 -0.20(-0.64%)
Jan 26, 2023 30.37 30.89 30.07 30.85 49,033 +0.63(+2.07%)
Jan 25, 2023 30.07 30.22 29.72 30.22 48,716 +0.00(+0.00%)
Jan 24, 2023 31.08 31.08 30.08 30.22 100,726 +0.20(+0.65%)
Jan 23, 2023 30.09 30.59 29.75 30.02 69,476 +0.08(+0.26%)
Jan 20, 2023 29.98 30.14 29.49 29.95 64,833 +0.20(+0.66%)
Jan 19, 2023 29.15 29.86 28.91 29.75 53,472 +0.25(+0.86%)
Jan 18, 2023 30.13 30.27 29.45 29.49 55,094 -0.44(-1.47%)
Jan 17, 2023 29.71 30.60 29.71 29.94 79,181 +0.28(+0.96%)
Jan 13, 2023 29.47 29.82 29.19 29.65 76,208 +0.06(+0.20%)
Jan 12, 2023 30.09 30.09 29.45 29.59 69,983 -0.15(-0.49%)
Jan 11, 2023 29.71 30.12 29.45 29.74 59,279 +0.13(+0.43%)
Jan 10, 2023 28.41 29.67 28.41 29.61 64,117 +0.94(+3.28%)
Jan 09, 2023 29.48 29.70 28.65 28.67 84,258 -0.74(-2.53%)
Jan 06, 2023 28.66 29.68 28.49 29.42 68,829 +1.07(+3.77%)
Jan 05, 2023 28.48 28.55 27.77 28.35 141,926 -0.19(-0.65%)
Jan 04, 2023 28.13 28.73 27.98 28.53 84,453 +0.56(+2.00%)
Jan 03, 2023 27.04 28.04 27.04 27.98 165,017 +1.00(+3.70%)
Dec 30, 2022 26.98 27.32 26.79 26.98 87,716 -0.09(-0.33%)
Dec 29, 2022 26.62 27.13 26.46 27.07 77,238 +0.42(+1.58%)
Dec 28, 2022 26.63 27.15 26.55 26.64 138,620 +0.06(+0.22%)
Dec 27, 2022 26.95 26.95 26.30 26.59 54,006 -0.32(-1.20%)
Dec 23, 2022 26.45 27.14 26.45 26.91 89,577 +0.17(+0.62%)
Dec 22, 2022 26.40 26.74 25.89 26.74 91,263 +0.13(+0.48%)
Dec 21, 2022 26.40 27.11 26.40 26.61 136,911 +0.21(+0.78%)
Dec 20, 2022 25.95 26.73 25.62 26.41 180,376 +0.30(+1.16%)
Dec 19, 2022 26.95 26.95 25.94 26.11 161,221 -0.94(-3.48%)
Dec 16, 2022 25.25 27.27 25.23 27.05 347,858 +1.75(+6.93%)
Dec 15, 2022 25.12 25.52 24.54 25.29 156,791 -0.05(-0.19%)
Dec 14, 2022 25.75 26.35 25.11 25.34 188,662 -0.47(-1.82%)
Dec 13, 2022 24.60 26.24 24.53 25.81 281,102 +2.10(+8.84%)
Dec 12, 2022 23.98 23.98 23.54 23.72 79,483 -0.30(-1.26%)
Dec 09, 2022 23.90 24.72 23.69 24.02 69,329 +0.08(+0.33%)
Dec 08, 2022 24.53 24.75 23.68 23.94 90,256 -0.59(-2.40%)
Dec 07, 2022 23.96 24.67 23.94 24.53 140,514 +0.51(+2.12%)
Dec 06, 2022 24.01 24.06 23.66 24.02 104,252 +0.00(+0.00%)
Dec 05, 2022 24.50 24.63 23.78 24.02 122,819 -0.48(-1.96%)
Dec 02, 2022 24.32 25.21 23.76 24.50 146,879 +0.22(+0.89%)
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.