Skip to main content

Carriage Services (NY: CSV )

32.85 -0.31 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 27.50 28.05 27.42 27.99 59,806 +0.53(+1.92%)
Apr 27, 2023 27.01 27.60 27.01 27.47 51,901 +0.54(+1.99%)
Apr 26, 2023 27.34 27.52 26.82 26.93 43,427 -0.48(-1.74%)
Apr 25, 2023 27.91 27.91 27.35 27.41 42,783 -0.62(-2.23%)
Apr 24, 2023 28.18 28.32 27.94 28.03 32,811 -0.14(-0.48%)
Apr 21, 2023 27.75 28.32 27.75 28.17 92,002 +0.44(+1.58%)
Apr 20, 2023 27.48 27.87 27.48 27.73 42,469 +0.15(+0.53%)
Apr 19, 2023 27.82 27.86 27.46 27.58 49,214 -0.32(-1.15%)
Apr 18, 2023 27.70 28.25 27.70 27.90 73,520 +0.18(+0.63%)
Apr 17, 2023 27.54 27.80 27.38 27.73 105,453 +0.25(+0.92%)
Apr 14, 2023 28.23 28.47 27.42 27.48 62,413 -0.71(-2.53%)
Apr 13, 2023 28.01 28.26 27.87 28.19 59,388 +0.24(+0.87%)
Apr 12, 2023 28.48 28.48 27.90 27.94 55,599 -0.25(-0.90%)
Apr 11, 2023 28.10 28.59 27.93 28.20 59,390 +0.19(+0.66%)
Apr 10, 2023 27.86 28.32 27.80 28.01 70,714 +0.14(+0.49%)
Apr 06, 2023 27.71 27.96 27.20 27.87 131,389 +0.15(+0.53%)
Apr 05, 2023 28.36 28.57 27.58 27.73 113,388 -0.63(-2.23%)
Apr 04, 2023 29.48 29.48 28.06 28.36 87,107 -1.02(-3.48%)
Apr 03, 2023 29.72 30.12 29.15 29.39 107,030 -0.37(-1.25%)
Mar 31, 2023 29.19 29.78 29.09 29.76 133,761 +0.84(+2.90%)
Mar 30, 2023 29.25 29.54 28.61 28.92 141,561 -0.07(-0.24%)
Mar 29, 2023 30.17 30.30 28.98 28.99 132,983 -0.90(-3.00%)
Mar 28, 2023 30.30 30.61 29.64 29.88 247,896 -0.44(-1.45%)
Mar 27, 2023 30.37 30.49 29.88 30.32 135,220 +0.24(+0.81%)
Mar 24, 2023 29.64 30.10 29.15 30.08 116,029 +0.23(+0.78%)
Mar 23, 2023 30.83 31.06 29.61 29.84 90,491 -0.82(-2.67%)
Mar 22, 2023 31.05 31.36 30.61 30.66 81,176 -0.47(-1.50%)
Mar 21, 2023 31.19 31.77 31.00 31.13 74,444 +0.34(+1.11%)
Mar 20, 2023 31.04 31.39 30.56 30.79 86,832 -0.07(-0.22%)
Mar 17, 2023 31.33 31.51 30.56 30.86 143,764 -0.55(-1.74%)
Mar 16, 2023 30.60 31.75 30.25 31.40 80,582 +0.38(+1.23%)
Mar 15, 2023 30.52 31.04 30.25 31.02 122,236 -0.07(-0.22%)
Mar 14, 2023 31.38 31.94 30.77 31.09 81,635 +0.48(+1.56%)
Mar 13, 2023 30.94 31.26 30.25 30.61 106,100 -0.70(-2.24%)
Mar 10, 2023 31.47 31.57 30.42 31.32 172,326 -0.43(-1.35%)
Mar 09, 2023 32.14 32.44 31.53 31.75 68,018 -0.43(-1.33%)
Mar 08, 2023 32.90 33.02 31.78 32.17 71,276 -0.75(-2.28%)
Mar 07, 2023 32.39 33.00 32.28 32.93 92,204 +0.41(+1.26%)
Mar 06, 2023 33.13 33.18 32.24 32.52 106,997 -0.61(-1.85%)
Mar 03, 2023 33.15 33.29 32.79 33.13 61,711 +0.10(+0.30%)
Mar 02, 2023 32.88 33.28 32.63 33.03 94,099 -0.08(-0.24%)
Mar 01, 2023 33.07 33.65 32.09 33.11 127,181 +0.04(+0.12%)
Feb 28, 2023 33.13 33.48 32.90 33.07 117,613 -0.10(-0.29%)
Feb 27, 2023 33.54 33.89 32.95 33.17 103,870 +0.00(+0.00%)
Feb 24, 2023 34.45 34.45 32.60 33.17 171,172 -1.40(-4.06%)
Feb 23, 2023 32.18 35.09 31.98 34.57 265,443 +2.39(+7.42%)
Feb 22, 2023 32.12 32.40 31.23 32.18 87,804 +0.31(+0.98%)
Feb 21, 2023 32.23 32.87 31.70 31.87 134,658 -0.77(-2.36%)
Feb 17, 2023 33.13 33.37 32.55 32.64 92,889 -0.36(-1.09%)
Feb 16, 2023 33.00 33.33 32.62 33.00 94,571 -0.43(-1.28%)
Feb 15, 2023 31.95 33.46 31.95 33.43 124,007 +1.52(+4.77%)
Feb 14, 2023 31.57 32.16 31.50 31.91 79,979 +0.22(+0.71%)
Feb 13, 2023 30.87 31.72 30.76 31.69 84,947 +0.86(+2.78%)
Feb 10, 2023 29.99 30.92 29.85 30.83 76,671 +0.92(+3.06%)
Feb 09, 2023 30.89 31.01 29.88 29.91 75,725 -0.70(-2.29%)
Feb 08, 2023 31.33 31.33 30.48 30.61 69,555 -0.78(-2.48%)
Feb 07, 2023 31.58 31.58 30.92 31.39 71,635 -0.28(-0.89%)
Feb 06, 2023 31.85 32.15 31.36 31.68 127,206 -0.17(-0.52%)
Feb 03, 2023 31.53 32.28 31.30 31.84 109,161 +0.07(+0.22%)
Feb 02, 2023 31.85 32.15 31.45 31.77 65,502 +0.28(+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.