Skip to main content

Carriage Services (NY: CSV )

26.21 -0.42 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25.54 246,422 -0.16(-0.62%)
May 01, 2024 25.55 25.89 25.31 25.70 59,302 +0.23(+0.90%)
Apr 30, 2024 25.71 26.01 25.39 25.47 136,447 -0.52(-1.99%)
Apr 29, 2024 24.94 26.05 24.94 25.99 84,457 +1.17(+4.74%)
Apr 26, 2024 24.59 24.95 24.52 24.81 156,100 +0.21(+0.85%)
Apr 25, 2024 24.79 24.83 24.44 24.60 60,229 -0.71(-2.79%)
Apr 24, 2024 24.95 25.51 24.79 25.31 116,822 +0.24(+0.95%)
Apr 23, 2024 24.64 25.38 24.64 25.07 87,968 +0.25(+1.00%)
Apr 22, 2024 24.17 24.93 23.96 24.82 118,479 +0.93(+3.88%)
Apr 19, 2024 23.39 24.18 23.39 23.89 90,342 +0.43(+1.82%)
Apr 18, 2024 23.25 23.59 23.10 23.47 87,677 +0.25(+1.07%)
Apr 17, 2024 23.75 23.88 23.21 23.22 65,577 -0.42(-1.77%)
Apr 16, 2024 23.86 23.86 23.53 23.64 61,631 -0.33(-1.37%)
Apr 15, 2024 24.33 24.79 23.87 23.96 73,974 -0.17(-0.70%)
Apr 12, 2024 24.40 24.55 24.08 24.13 49,305 -0.45(-1.82%)
Apr 11, 2024 24.29 24.60 24.14 24.58 81,211 +0.50(+2.07%)
Apr 10, 2024 24.57 24.62 23.80 24.08 96,993 -1.07(-4.24%)
Apr 09, 2024 25.39 25.46 25.00 25.15 63,174 -0.24(-0.94%)
Apr 08, 2024 25.09 25.55 24.93 25.39 70,841 +0.51(+2.04%)
Apr 05, 2024 24.74 25.04 24.55 24.88 64,832 +0.00(+0.00%)
Apr 04, 2024 25.87 25.94 24.81 24.88 93,170 -0.77(-2.99%)
Apr 03, 2024 25.33 25.79 25.31 25.65 59,240 +0.18(+0.70%)
Apr 02, 2024 26.13 26.34 25.44 25.47 80,700 -0.94(-3.54%)
Apr 01, 2024 26.92 26.92 26.24 26.40 95,401 -0.52(-1.92%)
Mar 28, 2024 26.90 27.17 26.76 26.92 77,510 +0.03(+0.11%)
Mar 27, 2024 26.44 27.14 26.44 26.89 98,728 +0.45(+1.69%)
Mar 26, 2024 26.77 26.99 26.37 26.44 95,102 -0.03(-0.11%)
Mar 25, 2024 26.21 26.57 26.20 26.47 93,202 +0.24(+0.91%)
Mar 22, 2024 26.50 26.50 26.03 26.23 101,258 -0.45(-1.68%)
Mar 21, 2024 26.78 26.94 26.59 26.68 131,423 +0.22(+0.83%)
Mar 20, 2024 25.87 26.47 25.67 26.46 164,348 +0.60(+2.31%)
Mar 19, 2024 25.34 25.90 25.34 25.87 73,204 +0.53(+2.08%)
Mar 18, 2024 25.41 25.46 25.03 25.34 67,955 -0.13(-0.51%)
Mar 15, 2024 25.02 25.72 25.02 25.47 186,280 +0.21(+0.83%)
Mar 14, 2024 25.79 26.08 24.75 25.26 90,001 -0.77(-2.95%)
Mar 13, 2024 25.95 26.38 25.76 26.03 101,908 -0.21(-0.80%)
Mar 12, 2024 26.44 26.44 25.90 26.23 93,446 +0.37(+1.42%)
Mar 11, 2024 25.56 26.00 25.47 25.87 56,685 +0.08(+0.31%)
Mar 08, 2024 25.69 26.23 25.47 25.79 108,484 +0.24(+0.94%)
Mar 07, 2024 25.30 25.59 25.01 25.55 105,006 +0.37(+1.46%)
Mar 06, 2024 24.49 25.33 24.49 25.18 80,327 +0.79(+3.22%)
Mar 05, 2024 24.44 24.72 24.18 24.39 73,065 -0.31(-1.25%)
Mar 04, 2024 24.44 25.09 24.38 24.70 70,758 +0.40(+1.64%)
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.