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 (%)
Aug 31, 2023 31.09 31.27 30.48 30.53 53,909 -0.50(-1.60%)
Aug 30, 2023 31.13 31.58 30.99 31.03 38,008 -0.25(-0.79%)
Aug 29, 2023 30.46 31.44 30.27 31.27 70,090 +0.57(+1.87%)
Aug 28, 2023 30.48 30.88 30.39 30.70 58,201 +0.58(+1.94%)
Aug 25, 2023 30.42 30.42 29.87 30.12 58,274 -0.25(-0.82%)
Aug 24, 2023 30.41 30.60 30.19 30.36 34,627 -0.27(-0.87%)
Aug 23, 2023 30.26 30.88 30.20 30.63 35,905 +0.28(+0.91%)
Aug 22, 2023 30.27 30.80 30.14 30.35 43,379 +0.30(+0.99%)
Aug 21, 2023 30.20 30.55 30.02 30.06 61,653 -0.09(-0.30%)
Aug 18, 2023 30.07 30.68 30.07 30.15 72,183 -0.07(-0.23%)
Aug 17, 2023 29.67 30.36 29.67 30.21 51,280 +0.61(+2.07%)
Aug 16, 2023 30.26 30.46 29.39 29.60 75,713 -0.64(-2.13%)
Aug 15, 2023 29.97 30.28 29.67 30.24 32,494 +0.19(+0.63%)
Aug 14, 2023 29.98 30.10 29.72 30.06 28,179 -0.03(-0.10%)
Aug 11, 2023 30.79 31.03 30.06 30.09 53,630 -0.58(-1.91%)
Aug 10, 2023 31.43 31.50 30.43 30.67 43,051 -0.58(-1.87%)
Aug 09, 2023 30.83 31.47 30.76 31.26 49,327 +0.45(+1.45%)
Aug 08, 2023 30.71 30.88 30.44 30.81 67,532 +0.04(+0.13%)
Aug 07, 2023 30.88 31.12 30.71 30.77 46,257 -0.06(-0.19%)
Aug 04, 2023 30.42 31.41 30.39 30.83 45,859 -0.13(-0.41%)
Aug 03, 2023 31.52 31.52 30.02 30.96 128,402 -0.53(-1.69%)
Aug 02, 2023 31.47 31.73 31.36 31.49 78,439 -0.39(-1.24%)
Aug 01, 2023 31.87 32.06 31.59 31.88 42,545 -0.07(-0.22%)
Jul 31, 2023 32.26 32.39 31.83 31.95 49,302 -0.03(-0.09%)
Jul 28, 2023 32.27 32.55 31.98 31.98 65,255 -0.11(-0.34%)
Jul 27, 2023 33.10 33.10 31.84 32.09 178,104 -0.90(-2.72%)
Jul 26, 2023 33.13 33.67 32.94 32.99 27,726 -0.20(-0.59%)
Jul 25, 2023 32.65 33.34 32.65 33.19 49,341 +0.34(+1.02%)
Jul 24, 2023 33.02 33.27 32.63 32.85 48,012 -0.29(-0.86%)
Jul 21, 2023 33.64 33.80 33.04 33.14 81,699 -0.38(-1.15%)
Jul 20, 2023 33.06 33.59 32.85 33.52 160,835 +0.57(+1.74%)
Jul 19, 2023 33.24 33.24 32.57 32.95 117,815 -0.09(-0.27%)
Jul 18, 2023 33.42 33.75 32.93 33.04 68,427 -0.26(-0.77%)
Jul 17, 2023 33.61 33.89 33.15 33.29 66,728 -0.29(-0.85%)
Jul 14, 2023 33.33 33.78 33.15 33.58 81,316 +0.06(+0.18%)
Jul 13, 2023 33.27 33.57 33.12 33.52 111,715 +0.38(+1.16%)
Jul 12, 2023 34.01 34.28 33.07 33.14 75,431 -0.61(-1.81%)
Jul 11, 2023 33.57 33.79 33.42 33.75 97,600 +0.27(+0.80%)
Jul 10, 2023 33.24 33.72 32.98 33.48 112,023 +0.26(+0.77%)
Jul 07, 2023 32.72 33.69 32.72 33.23 193,599 +0.60(+1.85%)
Jul 06, 2023 31.59 32.66 31.47 32.62 77,293 +0.56(+1.76%)
Jul 05, 2023 32.72 32.91 31.96 32.06 126,306 -0.66(-2.02%)
Jul 03, 2023 31.74 32.76 31.74 32.72 78,946 +0.67(+2.09%)
Jun 30, 2023 33.05 33.19 31.25 32.05 229,051 -1.27(-3.82%)
Jun 29, 2023 32.82 35.13 32.82 33.32 590,295 +5.65(+20.40%)
Jun 28, 2023 27.00 27.78 26.85 27.68 100,499 +0.70(+2.60%)
Jun 27, 2023 27.10 27.30 26.71 26.98 82,547 -0.07(-0.26%)
Jun 26, 2023 26.61 27.53 26.61 27.05 90,303 +0.27(+1.00%)
Jun 23, 2023 26.77 27.16 26.41 26.78 196,140 -0.31(-1.13%)
Jun 22, 2023 26.94 27.09 26.59 27.09 45,081 -0.04(-0.15%)
Jun 21, 2023 27.05 27.19 26.79 27.13 37,680 -0.01(-0.04%)
Jun 20, 2023 27.14 27.31 26.87 27.14 39,605 -0.17(-0.61%)
Jun 16, 2023 27.39 27.85 26.99 27.30 131,050 +0.01(+0.04%)
Jun 15, 2023 26.75 27.29 26.41 27.29 70,623 +0.38(+1.43%)
Jun 14, 2023 27.22 27.74 26.85 26.91 78,299 -0.21(-0.76%)
Jun 13, 2023 27.56 27.78 26.84 27.12 109,575 -0.39(-1.44%)
Jun 12, 2023 27.04 27.68 26.96 27.51 45,626 +0.48(+1.79%)
Jun 09, 2023 27.49 27.49 26.96 27.03 39,871 -0.49(-1.79%)
Jun 08, 2023 27.94 27.94 27.21 27.52 55,341 -0.48(-1.73%)
Jun 07, 2023 26.95 28.07 26.95 28.00 84,581 +1.12(+4.15%)
Jun 06, 2023 25.76 27.07 25.76 26.89 67,039 +1.11(+4.29%)
Jun 05, 2023 26.07 26.21 25.62 25.78 52,782 -0.66(-2.50%)
Jun 02, 2023 25.46 26.47 25.38 26.44 90,852 +1.28(+5.10%)
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.