Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	43.41	44.66	43.11	44.40	186,913	+0.90(+2.08%)
Aug 30, 2021	43.86	44.01	43.31	43.49	239,498	-0.11(-0.24%)
Aug 27, 2021	43.06	44.07	43.06	43.60	217,337	+0.60(+1.38%)
Aug 26, 2021	41.81	43.78	41.81	43.00	272,259	+1.19(+2.85%)
Aug 25, 2021	40.84	42.37	40.84	41.81	174,268	+1.12(+2.76%)
Aug 24, 2021	39.66	40.89	39.66	40.69	159,179	+1.00(+2.52%)
Aug 23, 2021	38.66	40.06	38.61	39.69	119,752	+1.17(+3.04%)
Aug 20, 2021	37.71	38.58	37.53	38.52	188,796	+0.78(+2.06%)
Aug 19, 2021	37.81	38.02	37.54	37.74	106,372	-0.16(-0.43%)
Aug 18, 2021	37.32	39.21	37.18	37.91	130,798	+0.51(+1.36%)
Aug 17, 2021	37.84	38.11	37.21	37.40	123,098	-0.52(-1.37%)
Aug 16, 2021	37.29	38.43	37.29	37.91	110,479	+0.59(+1.57%)
Aug 13, 2021	37.89	38.34	37.14	37.33	112,576	-0.59(-1.55%)
Aug 12, 2021	37.37	38.29	37.32	37.91	273,383	+0.75(+2.02%)
Aug 11, 2021	36.54	37.22	36.31	37.17	69,457	+0.75(+2.06%)
Aug 10, 2021	35.79	36.48	35.79	36.42	79,183	+0.63(+1.77%)
Aug 09, 2021	35.57	35.98	35.30	35.78	56,380	+0.24(+0.68%)
Aug 06, 2021	35.31	35.85	35.27	35.54	71,961	+0.49(+1.40%)
Aug 05, 2021	35.49	35.63	35.03	35.05	57,800	-0.32(-0.89%)
Aug 04, 2021	35.32	35.73	35.10	35.37	66,936	-0.06(-0.16%)
Aug 03, 2021	35.30	35.64	34.85	35.43	92,373	+0.25(+0.71%)

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