Carriage Services (NY: CSV )

30.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 30.52 31.14 30.28 30.38 64,674 -0.17(-0.56%)
Jul 23, 2024 30.34 30.89 30.16 30.55 84,878 +0.16(+0.53%)
Jul 22, 2024 30.01 30.60 29.65 30.39 137,269 +0.37(+1.23%)
Jul 19, 2024 29.34 30.09 29.34 30.02 184,974 +0.68(+2.32%)
Jul 18, 2024 28.89 29.95 28.89 29.34 102,262 +0.27(+0.93%)
Jul 17, 2024 28.79 29.21 28.50 29.07 123,054 +0.25(+0.87%)
Jul 16, 2024 28.58 29.15 28.32 28.82 123,918 +0.62(+2.20%)
Jul 15, 2024 27.87 28.31 27.76 28.20 102,837 +0.54(+1.95%)
Jul 12, 2024 27.84 28.14 27.56 27.66 118,553 +0.21(+0.77%)
Jul 11, 2024 26.86 27.66 26.73 27.45 114,089 +1.17(+4.45%)
Jul 10, 2024 26.16 26.28 25.84 26.28 34,229 +0.26(+1.00%)
Jul 09, 2024 26.18 26.40 25.88 26.02 49,684 -0.29(-1.10%)
Jul 08, 2024 26.37 26.68 26.19 26.31 68,124 +0.13(+0.50%)
Jul 05, 2024 27.10 27.22 26.06 26.18 92,590 -1.00(-3.68%)
Jul 03, 2024 27.71 27.71 26.87 27.18 60,205 -0.21(-0.77%)
Jul 02, 2024 26.59 27.40 26.50 27.39 147,716 +0.88(+3.32%)
Jul 01, 2024 27.04 27.04 26.30 26.51 67,621 -0.33(-1.23%)
Jun 28, 2024 27.17 27.39 26.46 26.84 351,259 -0.09(-0.33%)
Jun 27, 2024 27.09 27.09 26.45 26.93 152,076 +0.03(+0.11%)
Jun 26, 2024 26.90 27.51 26.80 26.90 135,934 -0.18(-0.66%)
Jun 25, 2024 27.37 27.37 26.89 27.08 81,451 -0.29(-1.06%)
Jun 24, 2024 27.36 27.96 27.20 27.37 90,147 +0.09(+0.33%)
Jun 21, 2024 26.94 27.88 26.93 27.28 178,812 +0.36(+1.34%)
Jun 20, 2024 27.28 27.46 26.85 26.92 57,611 -0.41(-1.50%)
Jun 18, 2024 27.66 27.73 27.17 27.33 77,619 -0.21(-0.76%)
Jun 17, 2024 27.88 28.18 27.52 27.54 77,830 -0.58(-2.06%)
Jun 14, 2024 28.60 29.10 28.01 28.12 102,933 -1.01(-3.47%)
Jun 13, 2024 28.92 29.52 28.43 29.13 166,568 +0.13(+0.45%)
Jun 12, 2024 28.94 29.55 28.70 29.00 232,422 +1.09(+3.91%)
Jun 11, 2024 28.20 28.25 27.85 27.91 80,763 -0.49(-1.73%)
Jun 10, 2024 28.01 28.49 27.77 28.40 123,547 +0.06(+0.21%)
Jun 07, 2024 28.44 28.74 28.33 28.34 102,927 -0.47(-1.63%)
Jun 06, 2024 28.38 29.08 28.38 28.81 101,226 +0.18(+0.63%)
Jun 05, 2024 28.02 28.80 27.79 28.63 274,554 +0.69(+2.47%)
Jun 04, 2024 27.24 28.43 27.00 27.94 338,440 +1.50(+5.67%)
Jun 03, 2024 27.22 27.22 26.27 26.44 144,070 -0.45(-1.67%)
May 31, 2024 26.68 27.31 26.55 26.89 567,143 +0.27(+1.01%)
May 30, 2024 26.26 26.75 26.22 26.62 79,463 +0.41(+1.56%)
May 29, 2024 26.32 26.70 26.21 26.21 138,198 -0.42(-1.58%)
May 28, 2024 26.89 27.19 26.59 26.63 68,262 -0.09(-0.34%)
May 24, 2024 26.53 26.81 26.37 26.72 95,702 +0.24(+0.91%)
May 23, 2024 26.40 26.64 26.25 26.48 88,066 +0.08(+0.30%)
May 22, 2024 26.23 26.59 26.14 26.40 75,319 -0.16(-0.60%)
May 21, 2024 26.53 26.62 26.23 26.56 64,268 +0.00(+0.00%)
May 20, 2024 27.06 27.19 26.55 26.56 54,471 -0.51(-1.88%)
May 17, 2024 26.80 27.50 26.64 27.07 138,357 +0.38(+1.42%)
May 16, 2024 26.56 26.70 26.25 26.69 97,756 +0.25(+0.95%)
May 15, 2024 26.80 26.80 26.19 26.44 154,630 -0.10(-0.38%)
May 14, 2024 26.91 27.24 26.29 26.54 100,811 +0.00(+0.00%)
May 13, 2024 26.20 26.72 26.13 26.54 167,160 +0.52(+2.00%)
May 10, 2024 26.30 26.30 25.77 26.02 166,481 -0.29(-1.10%)
May 09, 2024 25.73 26.41 25.53 26.31 100,255 +0.76(+2.97%)
May 08, 2024 25.44 25.89 25.44 25.55 417,913 -0.01(-0.04%)
May 07, 2024 25.80 26.12 25.48 25.56 99,623 -0.18(-0.70%)
May 06, 2024 26.31 26.31 25.54 25.74 92,746 -0.26(-1.00%)
May 03, 2024 26.13 26.56 25.49 26.00 127,945 +0.46(+1.81%)
May 02, 2024 26.88 28.06 25.06 25.54 246,427 -0.16(-0.62%)
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.