Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.09	50.29	48.91	49.80	338,045	+0.57(+1.15%)
Nov 29, 2021	51.14	51.27	49.11	49.24	166,497	-1.73(-3.40%)
Nov 26, 2021	50.92	51.19	49.98	50.97	110,491	-0.88(-1.69%)
Nov 24, 2021	52.01	52.96	51.81	51.84	182,917	-0.25(-0.48%)
Nov 23, 2021	50.96	52.43	50.96	52.09	246,824	+1.42(+2.81%)
Nov 22, 2021	49.99	51.32	49.61	50.67	300,442	+0.85(+1.70%)
Nov 19, 2021	49.55	50.78	49.55	49.82	214,409	+0.02(+0.04%)
Nov 18, 2021	50.04	49.93	49.44	49.80	132,181	-0.12(-0.23%)
Nov 17, 2021	49.39	50.30	49.29	49.92	237,534	+0.28(+0.56%)
Nov 16, 2021	48.65	49.76	48.47	49.64	118,412	+1.06(+2.18%)
Nov 15, 2021	48.56	49.44	48.31	48.58	175,083	+0.05(+0.10%)
Nov 12, 2021	47.76	48.83	47.76	48.53	89,346	+0.43(+0.90%)
Nov 11, 2021	47.03	48.74	47.02	48.10	93,386	+1.15(+2.44%)
Nov 10, 2021	47.51			46.95	140,197	-0.68(-1.43%)
Nov 09, 2021	48.18	48.89	47.55	47.64	204,729	-0.37(-0.76%)
Nov 08, 2021	47.52	48.74	47.22	48.00	181,945	+0.95(+2.01%)
Nov 05, 2021	47.03	48.12	46.97	47.06	200,582	+0.54(+1.16%)
Nov 04, 2021	46.47	46.79	46.11	46.52	74,022	+0.13(+0.29%)
Nov 03, 2021	46.45	47.16	46.31	46.39	86,582	-0.31(-0.66%)
Nov 02, 2021	48.77	48.77	46.56	46.69	158,596	-2.07(-4.25%)

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.

Log In Using Your Account

Carriage Services (NY: CSV )

Historical Prices

Sections

Services