Skip to main content

Carriage Services (NY: CSV )

24.91 +0.35 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 24.50 25.31 24.50 24.91 83,916 +0.35(+1.43%)
Dec 07, 2023 23.57 24.58 23.32 24.56 134,485 +0.99(+4.20%)
Dec 06, 2023 23.77 24.10 23.53 23.57 83,590 +0.14(+0.60%)
Dec 05, 2023 23.31 23.52 22.89 23.43 138,843 -0.08(-0.34%)
Dec 04, 2023 23.15 23.66 23.15 23.51 85,388 +0.36(+1.56%)
Dec 01, 2023 22.50 23.27 22.45 23.15 101,882 +0.56(+2.48%)
Nov 30, 2023 22.36 22.86 22.05 22.59 113,436 +0.28(+1.26%)
Nov 29, 2023 22.80 23.03 22.13 22.31 97,771 -0.26(-1.15%)
Nov 28, 2023 22.60 22.77 22.10 22.57 67,072 +0.19(+0.85%)
Nov 27, 2023 22.42 22.74 22.25 22.38 99,949 -0.33(-1.45%)
Nov 24, 2023 22.53 22.85 22.32 22.71 45,532 +0.29(+1.29%)
Nov 22, 2023 22.20 22.66 22.00 22.42 74,075 +0.31(+1.40%)
Nov 21, 2023 21.81 22.34 21.63 22.11 80,824 +0.08(+0.36%)
Nov 20, 2023 22.70 22.74 21.79 22.03 166,309 -0.55(-2.44%)
Nov 17, 2023 21.62 22.64 21.20 22.58 172,230 +1.18(+5.51%)
Nov 16, 2023 21.61 21.87 21.10 21.40 170,369 -0.31(-1.43%)
Nov 15, 2023 22.14 22.63 21.38 21.71 169,621 -0.29(-1.32%)
Nov 14, 2023 20.85 22.27 20.61 22.00 310,341 +1.85(+9.18%)
Nov 13, 2023 20.91 21.52 20.11 20.15 221,096 -0.82(-3.91%)
Nov 10, 2023 21.28 21.28 20.28 20.97 235,233 -0.20(-0.94%)
Nov 09, 2023 20.66 22.07 18.06 21.17 514,739 -1.66(-7.27%)
Nov 08, 2023 23.17 23.27 22.47 22.83 178,868 -0.29(-1.25%)
Nov 07, 2023 22.96 23.32 22.48 23.12 89,577 +0.15(+0.65%)
Nov 06, 2023 23.02 23.02 22.41 22.97 67,271 -0.28(-1.20%)
Nov 03, 2023 23.17 23.82 23.06 23.25 102,192 +0.43(+1.90%)
Nov 02, 2023 21.48 22.85 21.48 22.82 127,079 +1.74(+8.26%)
Nov 01, 2023 21.35 21.35 20.81 21.08 107,105 -0.42(-1.94%)
Oct 31, 2023 21.24 21.60 21.14 21.49 100,853 +0.15(+0.70%)
Oct 30, 2023 21.37 21.81 21.18 21.34 116,334 +0.27(+1.27%)
Oct 27, 2023 21.28 21.36 20.90 21.08 239,507 -0.34(-1.58%)
Oct 26, 2023 21.89 21.89 21.24 21.41 81,080 -0.33(-1.51%)
Oct 25, 2023 21.96 22.10 21.59 21.74 87,537 -0.37(-1.67%)
Oct 24, 2023 22.41 22.41 21.67 22.11 157,881 -0.07(-0.31%)
Oct 23, 2023 22.68 22.82 22.12 22.18 80,431 -0.51(-2.24%)
Oct 20, 2023 22.96 23.29 22.57 22.69 79,548 -0.21(-0.91%)
Oct 19, 2023 23.44 23.58 22.79 22.90 140,818 -0.57(-2.42%)
Oct 18, 2023 24.36 24.36 23.26 23.46 104,914 -1.09(-4.46%)
Oct 17, 2023 24.46 25.01 24.38 24.56 92,544 +0.12(+0.49%)
Oct 16, 2023 24.51 24.68 24.23 24.44 115,650 +0.19(+0.78%)
Oct 13, 2023 24.88 24.92 24.05 24.25 118,668 -0.48(-1.93%)
Oct 12, 2023 25.64 25.64 24.21 24.73 85,591 -0.98(-3.79%)
Oct 11, 2023 25.20 25.89 24.84 25.70 107,473 +0.67(+2.66%)
Oct 10, 2023 25.48 25.97 24.91 25.04 86,351 -0.25(-0.98%)
Oct 09, 2023 25.07 25.49 25.07 25.29 66,355 +0.05(+0.20%)
Oct 06, 2023 24.58 25.55 24.26 25.24 116,038 +0.62(+2.51%)
Oct 05, 2023 25.01 25.32 24.51 24.62 120,065 -0.46(-1.83%)
Oct 04, 2023 24.35 25.14 24.20 25.08 140,178 +1.25(+5.26%)
Oct 03, 2023 27.45 27.45 23.68 23.82 387,907 -3.87(-13.98%)
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.