Skip to main content

Carriage Services (NY: CSV )

27.04 +0.03 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.10 24.15 23.64 23.97 103,969 -0.03(-0.11%)
May 30, 2017 23.97 24.11 23.63 24.00 165,522 +0.09(+0.38%)
May 26, 2017 23.80 24.04 23.51 23.91 88,973 +0.12(+0.50%)
May 25, 2017 23.94 23.96 23.70 23.79 55,007 -0.02(-0.08%)
May 24, 2017 23.83 23.90 23.62 23.81 44,966 -0.02(-0.08%)
May 23, 2017 23.93 23.93 23.69 23.83 56,608 -0.01(-0.04%)
May 22, 2017 23.80 23.94 23.61 23.83 79,709 +0.05(+0.23%)
May 19, 2017 23.40 24.09 23.28 23.78 123,410 +0.43(+1.84%)
May 18, 2017 23.36 23.54 23.04 23.35 149,654 +0.05(+0.20%)
May 17, 2017 23.58 23.71 23.17 23.31 117,577 -0.56(-2.33%)
May 16, 2017 24.12 24.19 23.69 23.86 141,094 -0.29(-1.21%)
May 15, 2017 24.44 24.75 24.14 24.15 118,159 -0.20(-0.82%)
May 12, 2017 24.48 24.64 24.34 24.35 61,403 -0.24(-0.96%)
May 11, 2017 24.68 24.76 24.28 24.59 60,066 -0.22(-0.88%)
May 10, 2017 24.73 25.11 24.68 24.81 77,241 +0.00(+0.00%)
May 09, 2017 24.66 24.94 24.56 24.81 81,037 +0.25(+1.04%)
May 08, 2017 24.79 24.81 24.45 24.56 58,483 -0.25(-0.99%)
May 05, 2017 25.00 25.00 24.50 24.80 103,019 +0.01(+0.04%)
May 04, 2017 24.84 24.86 24.55 24.79 80,892 -0.02(-0.07%)
May 03, 2017 25.11 25.11 24.70 24.81 124,620 -0.29(-1.16%)
May 02, 2017 25.00 25.55 24.95 25.10 70,195 +0.24(+0.95%)
May 01, 2017 24.87 25.08 24.73 24.86 44,010 -0.03(-0.11%)
Apr 28, 2017 24.82 25.26 24.79 24.89 106,642 +0.17(+0.70%)
Apr 27, 2017 25.59 25.84 24.58 24.72 250,583 -1.51(-5.76%)
Apr 26, 2017 26.00 26.36 25.77 26.23 169,346 +0.22(+0.84%)
Apr 25, 2017 25.90 26.23 25.76 26.01 72,966 +0.39(+1.53%)
Apr 24, 2017 25.27 25.64 25.16 25.62 242,001 +0.46(+1.85%)
Apr 21, 2017 25.09 25.22 25.00 25.16 76,447 +0.05(+0.22%)
Apr 20, 2017 25.00 25.13 24.87 25.10 102,447 +0.15(+0.62%)
Apr 19, 2017 25.03 25.12 24.82 24.95 48,093 -0.01(-0.04%)
Apr 18, 2017 24.95 24.96 24.65 24.96 45,567 -0.06(-0.25%)
Apr 17, 2017 24.58 25.04 24.58 25.02 62,582 +0.39(+1.59%)
Apr 13, 2017 24.71 24.91 24.57 24.63 57,490 -0.22(-0.88%)
Apr 12, 2017 25.21 25.24 24.84 24.85 115,755 -0.40(-1.59%)
Apr 11, 2017 24.60 25.25 24.59 25.25 156,596 +0.59(+2.40%)
Apr 10, 2017 24.54 24.98 24.54 24.66 85,989 +0.21(+0.86%)
Apr 07, 2017 23.86 24.66 23.72 24.45 180,927 +0.49(+2.05%)
Apr 06, 2017 23.92 24.10 23.74 23.95 138,262 +0.00(+0.00%)
Apr 05, 2017 24.11 24.22 23.90 23.95 85,860 -0.08(-0.34%)
Apr 04, 2017 24.41 24.41 23.93 24.04 82,078 -0.32(-1.31%)
Apr 03, 2017 24.61 24.69 24.32 24.36 76,694 -0.33(-1.33%)
Mar 31, 2017 24.57 24.77 24.53 24.68 120,154 +0.07(+0.30%)
Mar 30, 2017 24.65 24.85 24.44 24.61 87,051 -0.04(-0.15%)
Mar 29, 2017 24.48 24.76 24.33 24.65 85,271 +0.14(+0.56%)
Mar 28, 2017 24.07 24.54 23.92 24.51 50,563 +0.30(+1.24%)
Mar 27, 2017 24.31 24.35 24.01 24.21 86,331 -0.20(-0.82%)
Mar 24, 2017 24.66 24.87 24.34 24.41 128,722 -0.22(-0.89%)
Mar 23, 2017 24.21 24.97 24.21 24.63 159,106 +0.42(+1.73%)
Mar 22, 2017 24.10 24.34 24.04 24.21 71,051 +0.05(+0.23%)
Mar 21, 2017 24.67 24.81 24.09 24.15 99,965 -0.46(-1.89%)
Mar 20, 2017 24.72 24.75 24.45 24.62 42,123 -0.01(-0.04%)
Mar 17, 2017 24.30 24.71 24.24 24.63 102,180 +0.39(+1.61%)
Mar 16, 2017 24.11 24.26 24.08 24.24 49,487 +0.01(+0.04%)
Mar 15, 2017 24.00 24.27 23.99 24.23 58,552 +0.28(+1.18%)
Mar 14, 2017 24.00 24.12 23.83 23.95 85,671 -0.23(-0.94%)
Mar 13, 2017 24.09 24.23 23.68 24.17 47,895 +0.06(+0.26%)
Mar 10, 2017 24.30 24.50 24.03 24.11 95,850 +0.15(+0.65%)
Mar 09, 2017 23.82 24.68 23.73 23.95 108,917 +0.28(+1.19%)
Mar 08, 2017 23.65 23.75 23.45 23.67 69,773 +0.15(+0.66%)
Mar 07, 2017 23.39 23.55 23.25 23.52 50,108 +0.01(+0.04%)
Mar 06, 2017 23.37 23.56 23.15 23.51 46,860 +0.05(+0.19%)
Mar 03, 2017 23.46 23.72 23.17 23.46 77,670 +0.01(+0.04%)
Mar 02, 2017 23.51 23.59 23.35 23.45 45,914 -0.12(-0.50%)
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.