Carriage Services (NY: CSV )

39.30 +1.26 (+3.31%)
Streaming Delayed Price Updated: 11:09 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 38.72 39.13 37.86 38.04 85,721 -0.48(-1.25%)
Aug 10, 2022 37.01 38.93 36.95 38.52 108,353 +2.14(+5.88%)
Aug 09, 2022 36.20 36.41 35.64 36.38 72,583 +0.56(+1.56%)
Aug 08, 2022 37.13 37.65 35.74 35.82 164,875 -0.86(-2.34%)
Aug 05, 2022 34.54 36.81 34.31 36.68 184,548 +2.44(+7.13%)
Aug 04, 2022 36.16 36.37 34.22 34.24 143,977 -1.76(-4.89%)
Aug 03, 2022 38.65 38.70 35.81 36.00 189,742 -2.66(-6.88%)
Aug 02, 2022 37.84 40.38 37.50 38.66 233,698 +0.96(+2.55%)
Aug 01, 2022 35.94 37.96 35.54 37.70 224,562 +1.42(+3.91%)
Jul 29, 2022 36.78 36.84 34.70 36.28 250,138 -0.56(-1.52%)
Jul 28, 2022 39.01 39.69 35.24 36.84 358,542 -7.21(-16.37%)
Jul 27, 2022 44.06 44.52 43.22 44.05 112,927 +0.38(+0.87%)
Jul 26, 2022 42.91 43.67 42.81 43.67 94,107 +0.76(+1.77%)
Jul 25, 2022 42.53 43.17 42.15 42.91 205,742 +0.37(+0.87%)
Jul 22, 2022 42.58 42.89 41.99 42.54 50,176 +0.02(+0.05%)
Jul 21, 2022 41.17 42.52 40.89 42.52 60,550 +1.27(+3.08%)
Jul 20, 2022 40.98 41.49 40.67 41.25 64,857 +0.14(+0.34%)
Jul 19, 2022 40.13 41.21 40.13 41.11 73,122 +1.51(+3.81%)
Jul 18, 2022 40.85 41.01 39.44 39.60 47,827 -0.79(-1.96%)
Jul 15, 2022 39.98 40.87 39.67 40.39 65,794 +1.07(+2.72%)
Jul 14, 2022 38.55 39.69 38.45 39.32 60,351 +0.24(+0.61%)
Jul 13, 2022 39.00 39.34 38.68 39.08 70,223 -0.09(-0.23%)
Jul 12, 2022 39.25 39.76 39.09 39.17 66,146 -0.20(-0.51%)
Jul 11, 2022 39.79 40.10 39.25 39.37 47,080 -0.61(-1.53%)
Jul 08, 2022 39.90 40.18 39.58 39.98 49,999 +0.04(+0.10%)
Jul 07, 2022 39.74 40.35 39.74 39.94 56,287 +0.40(+1.01%)
Jul 06, 2022 40.08 40.22 39.20 39.54 72,082 -0.39(-0.98%)
Jul 05, 2022 39.76 40.01 38.95 39.93 76,570 -0.30(-0.75%)
Jul 01, 2022 39.42 40.31 39.34 40.23 72,500 +0.58(+1.46%)
Jun 30, 2022 38.52 39.65 37.83 39.65 155,015 +0.64(+1.64%)
Jun 29, 2022 39.43 39.43 38.72 39.01 117,069 -0.33(-0.84%)
Jun 28, 2022 40.07 40.63 39.32 39.34 146,112 -0.47(-1.18%)
Jun 27, 2022 39.61 39.98 38.63 39.81 127,241 +0.41(+1.04%)
Jun 24, 2022 37.64 39.40 37.64 39.40 602,828 +1.84(+4.90%)
Jun 23, 2022 36.91 37.57 36.57 37.56 136,892 +0.68(+1.84%)
Jun 22, 2022 37.01 37.62 36.50 36.88 163,082 -0.86(-2.28%)
Jun 21, 2022 36.35 37.76 36.13 37.74 120,387 +2.10(+5.89%)
Jun 17, 2022 36.10 36.35 35.46 35.64 233,799 -0.34(-0.94%)
Jun 16, 2022 37.84 37.84 35.69 35.98 133,384 -2.40(-6.25%)
Jun 15, 2022 38.00 38.82 37.92 38.38 186,444 +0.47(+1.24%)
Jun 14, 2022 37.30 38.00 37.15 37.91 123,863 +0.57(+1.53%)
Jun 13, 2022 38.87 38.87 37.09 37.34 180,458 -2.23(-5.64%)
Jun 10, 2022 40.26 40.26 39.10 39.57 155,555 -1.35(-3.30%)
Jun 09, 2022 40.66 41.33 40.11 40.92 139,313 -0.18(-0.44%)
Jun 08, 2022 41.71 41.88 40.92 41.10 90,929 -0.79(-1.89%)
Jun 07, 2022 40.99 41.94 40.99 41.89 70,060 +0.52(+1.26%)
Jun 06, 2022 40.93 41.56 40.22 41.37 87,999 +0.73(+1.80%)
Jun 03, 2022 41.31 41.33 40.44 40.64 71,402 -0.96(-2.31%)
Jun 02, 2022 40.94 41.74 40.90 41.60 76,562 +0.73(+1.79%)
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.