Skip to main content

Carriage Services (NY: CSV )

24.64 -0.44 (-1.75%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 25.42 25.71 25.05 25.08 89,787 -0.18(-0.71%)
Feb 26, 2024 26.32 26.45 25.07 25.26 118,998 -1.14(-4.32%)
Feb 23, 2024 25.57 26.81 25.57 26.40 167,589 +0.82(+3.21%)
Feb 22, 2024 25.65 27.47 24.90 25.58 183,959 +0.50(+1.99%)
Feb 21, 2024 25.15 25.42 24.82 25.08 75,906 -0.10(-0.40%)
Feb 20, 2024 25.19 25.63 24.84 25.18 72,140 -0.48(-1.87%)
Feb 16, 2024 25.10 25.69 25.03 25.66 68,888 +0.26(+1.02%)
Feb 15, 2024 25.08 25.59 24.83 25.40 93,771 +0.54(+2.17%)
Feb 14, 2024 24.84 25.05 24.53 24.86 67,079 +0.54(+2.22%)
Feb 13, 2024 24.43 24.73 24.28 24.32 104,304 -0.98(-3.87%)
Feb 12, 2024 24.55 25.50 24.55 25.30 73,407 +0.95(+3.90%)
Feb 09, 2024 23.62 24.58 23.62 24.35 85,027 +0.82(+3.48%)
Feb 08, 2024 23.12 23.66 22.96 23.53 81,200 +0.41(+1.77%)
Feb 07, 2024 23.84 23.84 23.00 23.12 59,301 -0.70(-2.94%)
Feb 06, 2024 23.98 24.28 23.73 23.82 98,244 -0.27(-1.12%)
Feb 05, 2024 24.66 24.66 24.07 24.09 62,619 -0.71(-2.86%)
Feb 02, 2024 24.72 24.91 24.50 24.80 72,166 -0.31(-1.22%)
Feb 01, 2024 24.63 25.23 24.40 25.11 74,019 +0.51(+2.06%)
Jan 31, 2024 25.06 25.35 24.37 24.60 102,325 -0.51(-2.02%)
Jan 30, 2024 25.06 25.37 24.88 25.11 60,314 -0.16(-0.63%)
Jan 29, 2024 25.19 25.37 24.69 25.27 125,352 +0.07(+0.28%)
Jan 26, 2024 25.22 25.53 25.00 25.20 157,062 +0.14(+0.56%)
Jan 25, 2024 24.58 25.14 24.41 25.06 99,797 +0.95(+3.92%)
Jan 24, 2024 24.66 24.79 23.98 24.11 65,847 -0.48(-1.94%)
Jan 23, 2024 24.76 24.89 24.06 24.59 97,285 +0.14(+0.57%)
Jan 22, 2024 23.44 24.48 23.40 24.45 88,328 +1.14(+4.91%)
Jan 19, 2024 23.23 23.35 22.74 23.31 113,013 +0.21(+0.91%)
Jan 18, 2024 23.28 23.34 22.80 23.10 78,755 -0.05(-0.22%)
Jan 17, 2024 23.05 23.36 22.95 23.15 69,131 -0.31(-1.32%)
Jan 16, 2024 23.73 23.91 23.35 23.45 70,245 -0.34(-1.42%)
Jan 12, 2024 23.99 24.04 23.61 23.79 75,935 +0.17(+0.72%)
Jan 11, 2024 24.00 24.15 23.36 23.62 116,245 -0.55(-2.27%)
Jan 10, 2024 24.17 24.46 24.06 24.17 73,111 -0.21(-0.86%)
Jan 09, 2024 24.26 24.43 24.10 24.38 66,142 -0.21(-0.85%)
Jan 08, 2024 24.73 25.11 24.33 24.59 131,651 +0.00(+0.00%)
Jan 05, 2024 24.03 25.02 23.91 24.59 195,392 +0.33(+1.35%)
Jan 04, 2024 24.37 24.45 24.05 24.26 71,071 +0.00(+0.00%)
Jan 03, 2024 24.90 24.90 24.13 24.26 110,534 -0.74(-2.95%)
Jan 02, 2024 25.06 25.33 24.89 25.00 60,193 +0.10(+0.40%)
Dec 29, 2023 25.02 25.40 24.74 24.90 70,340 -0.28(-1.11%)
Dec 28, 2023 24.91 25.36 24.91 25.18 73,239 -0.02(-0.08%)
Dec 27, 2023 25.27 25.34 25.06 25.20 100,093 -0.04(-0.16%)
Dec 26, 2023 25.00 25.29 24.88 25.24 77,296 +0.13(+0.52%)
Dec 22, 2023 25.03 25.38 24.77 25.11 114,972 +0.10(+0.40%)
Dec 21, 2023 24.66 25.02 24.46 25.01 143,403 +0.48(+1.95%)
Dec 20, 2023 25.36 25.61 24.53 24.53 228,538 -0.72(-2.84%)
Dec 19, 2023 25.14 25.43 24.88 25.25 138,789 +0.24(+0.96%)
Dec 18, 2023 24.84 25.19 24.39 25.01 93,219 +0.00(+0.00%)
Dec 15, 2023 25.61 25.61 24.72 25.01 197,524 -0.34(-1.34%)
Dec 14, 2023 25.66 26.27 25.04 25.35 123,418 +0.41(+1.64%)
Dec 13, 2023 24.10 25.06 23.69 24.94 169,056 +0.70(+2.87%)
Dec 12, 2023 24.42 24.52 24.12 24.24 62,550 -0.35(-1.42%)
Dec 11, 2023 24.55 24.90 24.23 24.59 98,807 -0.21(-0.84%)
Dec 08, 2023 24.39 25.20 24.39 24.80 84,292 +0.35(+1.43%)
Dec 07, 2023 23.46 24.47 23.22 24.45 135,087 +0.99(+4.20%)
Dec 06, 2023 23.66 23.99 23.43 23.46 83,964 +0.14(+0.60%)
Dec 05, 2023 23.21 23.42 22.79 23.33 139,465 -0.08(-0.34%)
Dec 04, 2023 23.05 23.55 23.05 23.41 85,770 +0.36(+1.56%)
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.