Carriage Services (NY: CSV )

34.81 USD +0.24 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 34.26 34.82 33.57 34.81 80,683 +0.24(+0.69%)
Jan 21, 2021 34.46 35.02 34.40 34.57 95,097 +0.16(+0.46%)
Jan 20, 2021 33.95 34.64 33.95 34.41 101,597 +0.39(+1.15%)
Jan 19, 2021 33.98 34.57 33.79 34.02 76,922 +0.40(+1.19%)
Jan 15, 2021 33.69 34.10 33.17 33.62 60,100 -0.32(-0.94%)
Jan 14, 2021 33.62 34.07 33.45 33.94 90,736 +0.59(+1.77%)
Jan 13, 2021 33.13 33.41 32.83 33.35 76,077 +0.11(+0.33%)
Jan 12, 2021 33.37 33.72 33.00 33.24 82,114 +0.12(+0.36%)
Jan 11, 2021 33.25 33.91 33.00 33.12 78,618 -0.51(-1.52%)
Jan 08, 2021 34.11 34.18 33.25 33.63 92,300 -0.35(-1.03%)
Jan 07, 2021 34.00 34.43 33.66 33.98 117,654 +0.55(+1.65%)
Jan 06, 2021 32.05 34.00 32.05 33.43 157,063 +1.62(+5.09%)
Jan 05, 2021 31.00 32.02 31.00 31.81 94,905 +0.84(+2.71%)
Jan 04, 2021 31.52 31.62 30.71 30.97 78,008 -0.35(-1.12%)
Dec 31, 2020 31.32 31.32 31.32 46,536 +0.38(+1.23%)
Dec 30, 2020 31.06 31.67 30.89 30.94 46,536 +0.18(+0.59%)
Dec 29, 2020 31.30 31.75 30.42 30.76 80,387 -0.64(-2.04%)
Dec 28, 2020 31.00 31.59 30.99 31.40 86,510 +0.56(+1.82%)
Dec 24, 2020 30.71 30.95 30.28 30.84 29,900 +0.35(+1.15%)
Dec 23, 2020 30.55 31.11 30.38 30.49 81,259 -0.02(-0.07%)
Dec 22, 2020 30.33 30.61 29.99 30.51 71,240 +0.31(+1.03%)
Dec 21, 2020 29.80 30.42 29.30 30.20 92,460 +0.20(+0.67%)
Dec 18, 2020 29.81 30.56 29.34 30.00 232,700 +0.25(+0.84%)
Dec 17, 2020 29.01 29.77 28.78 29.75 135,077 +0.70(+2.41%)
Dec 16, 2020 29.51 29.54 28.78 29.05 91,209 -0.45(-1.53%)
Dec 15, 2020 29.77 29.77 29.37 29.50 83,043 +0.05(+0.17%)
Dec 14, 2020 30.15 30.27 29.11 29.45 100,417 -0.26(-0.88%)
Dec 11, 2020 30.61 30.70 29.64 29.71 107,400 -1.01(-3.29%)
Dec 10, 2020 31.99 31.99 29.90 30.72 261,954 +0.87(+2.91%)
Dec 09, 2020 29.48 30.61 29.38 29.85 177,063 +0.59(+2.02%)
Dec 08, 2020 28.32 29.38 28.23 29.26 114,425 +0.72(+2.52%)
Dec 07, 2020 28.64 28.80 28.29 28.54 58,328 -0.11(-0.38%)
Dec 04, 2020 27.91 28.70 27.88 28.65 43,800 +0.92(+3.32%)
Dec 03, 2020 27.74 28.17 27.60 27.73 42,650 +0.04(+0.14%)
Dec 02, 2020 27.70 27.86 27.21 27.69 55,579 -0.18(-0.65%)
Dec 01, 2020 27.35 28.76 27.31 27.87 96,015 +0.66(+2.43%)
Nov 30, 2020 28.39 28.39 27.15 27.21 108,526 -1.25(-4.39%)
Nov 27, 2020 28.74 28.78 28.00 28.46 28,800 -0.35(-1.21%)
Nov 25, 2020 29.10 29.27 28.54 28.81 70,000 -0.42(-1.44%)
Nov 24, 2020 29.15 29.50 28.95 29.23 112,559 +0.33(+1.14%)
Nov 23, 2020 29.24 29.39 28.82 28.90 58,507 +0.01(+0.03%)
Nov 20, 2020 28.68 29.00 28.12 28.89 62,900 +0.17(+0.59%)
Nov 19, 2020 28.58 28.99 28.33 28.72 46,313 +0.11(+0.38%)
Nov 18, 2020 28.93 29.28 28.61 28.61 52,234 -0.31(-1.07%)
Nov 17, 2020 29.30 29.79 28.73 28.92 57,199 -0.30(-1.03%)
Nov 16, 2020 28.53 29.72 28.25 29.22 134,335 +1.34(+4.81%)
Nov 13, 2020 27.36 28.09 27.22 27.88 60,700 +0.70(+2.58%)
Nov 12, 2020 26.99 27.38 26.52 27.18 68,832 +0.11(+0.41%)
Nov 11, 2020 27.11 27.55 26.68 27.07 49,196 -0.07(-0.26%)
Nov 10, 2020 27.13 27.62 26.51 27.14 60,298 +0.35(+1.31%)
Nov 09, 2020 28.12 28.61 26.78 26.79 128,849 -0.26(-0.96%)
Nov 06, 2020 27.89 27.89 26.97 27.05 60,400 -0.73(-2.63%)
Nov 05, 2020 27.48 28.26 27.42 27.78 47,072 +0.43(+1.57%)
Nov 04, 2020 27.33 27.84 27.07 27.35 69,403 -0.39(-1.41%)
Nov 03, 2020 26.51 27.93 26.50 27.74 108,854 +1.47(+5.60%)
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.