Skip to main content

Carriage Services (NY: CSV )

29.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 30.00 29.92 29.44 29.54 100,818 -0.59(-1.96%)
Sep 22, 2023 30.83 30.86 30.09 30.13 102,583 -0.72(-2.33%)
Sep 21, 2023 31.13 31.42 30.75 30.85 115,704 -0.50(-1.59%)
Sep 20, 2023 31.14 31.71 30.73 31.35 68,194 +0.26(+0.84%)
Sep 19, 2023 30.88 31.44 30.80 31.09 101,968 +0.19(+0.61%)
Sep 18, 2023 31.62 31.68 30.80 30.90 88,300 -0.67(-2.12%)
Sep 15, 2023 31.96 32.09 31.50 31.57 151,189 -0.38(-1.19%)
Sep 14, 2023 31.36 32.00 31.36 31.95 43,464 +0.64(+2.04%)
Sep 13, 2023 30.86 31.39 30.80 31.31 50,836 +0.41(+1.33%)
Sep 12, 2023 30.41 30.91 30.33 30.90 67,366 +0.50(+1.64%)
Sep 11, 2023 30.18 30.41 29.95 30.40 48,342 +0.38(+1.27%)
Sep 08, 2023 30.02 30.27 29.90 30.02 24,733 +0.00(+0.00%)
Sep 07, 2023 30.13 30.13 29.67 30.02 67,841 -0.13(-0.43%)
Sep 06, 2023 29.90 30.22 29.90 30.15 39,695 +0.25(+0.84%)
Sep 05, 2023 30.70 30.70 29.85 29.90 46,626 -0.98(-3.17%)
Sep 01, 2023 30.98 31.47 30.74 30.88 31,950 +0.06(+0.19%)
Aug 31, 2023 31.38 31.57 30.77 30.82 53,406 -0.50(-1.60%)
Aug 30, 2023 31.42 31.88 31.28 31.32 37,653 -0.25(-0.79%)
Aug 29, 2023 30.75 31.74 30.56 31.57 69,435 +0.58(+1.87%)
Aug 28, 2023 30.77 31.17 30.68 30.99 57,658 +0.59(+1.94%)
Aug 25, 2023 30.71 30.71 30.15 30.40 57,730 -0.25(-0.82%)
Aug 24, 2023 30.70 30.89 30.47 30.65 34,304 -0.27(-0.87%)
Aug 23, 2023 30.55 31.17 30.48 30.92 35,570 +0.28(+0.91%)
Aug 22, 2023 30.56 31.09 30.42 30.64 42,974 +0.30(+0.99%)
Aug 21, 2023 30.48 30.84 30.30 30.34 61,077 -0.09(-0.30%)
Aug 18, 2023 30.35 30.97 30.35 30.43 71,509 -0.07(-0.23%)
Aug 17, 2023 29.95 30.65 29.95 30.50 50,801 +0.62(+2.07%)
Aug 16, 2023 30.55 30.75 29.67 29.88 75,006 -0.65(-2.13%)
Aug 15, 2023 30.25 30.57 29.95 30.53 32,191 +0.19(+0.63%)
Aug 14, 2023 30.26 30.38 30.00 30.34 27,916 -0.03(-0.10%)
Aug 11, 2023 31.08 31.32 30.34 30.37 53,129 -0.59(-1.91%)
Aug 10, 2023 31.73 31.80 30.72 30.96 42,649 -0.59(-1.87%)
Aug 09, 2023 31.12 31.77 31.05 31.55 48,867 +0.45(+1.45%)
Aug 08, 2023 31.00 31.17 30.73 31.10 66,901 +0.04(+0.13%)
Aug 07, 2023 31.17 31.41 31.00 31.06 45,825 -0.06(-0.19%)
Aug 04, 2023 30.71 31.71 30.68 31.12 45,431 -0.13(-0.41%)
Aug 03, 2023 31.82 31.82 30.30 31.25 127,202 -0.54(-1.69%)
Aug 02, 2023 31.77 32.02 31.66 31.79 77,706 -0.40(-1.24%)
Aug 01, 2023 32.17 32.36 31.89 32.18 42,148 -0.07(-0.22%)
Jul 31, 2023 32.56 32.69 32.13 32.25 48,842 -0.03(-0.09%)
Jul 28, 2023 32.57 32.86 32.28 32.28 64,645 -0.11(-0.34%)
Jul 27, 2023 33.41 33.41 32.14 32.39 176,439 -0.91(-2.72%)
Jul 26, 2023 33.44 33.99 33.25 33.30 27,467 -0.20(-0.59%)
Jul 25, 2023 32.96 33.65 32.96 33.50 48,880 +0.34(+1.02%)
Jul 24, 2023 33.33 33.58 32.94 33.16 47,563 -0.29(-0.86%)
Jul 21, 2023 33.96 34.12 33.35 33.45 80,936 -0.39(-1.15%)
Jul 20, 2023 33.37 33.91 33.16 33.84 159,332 +0.58(+1.74%)
Jul 19, 2023 33.55 33.55 32.88 33.26 116,714 -0.09(-0.27%)
Jul 18, 2023 33.74 34.07 33.24 33.35 67,788 -0.26(-0.77%)
Jul 17, 2023 33.93 34.21 33.46 33.61 66,105 -0.29(-0.85%)
Jul 14, 2023 33.65 34.10 33.46 33.90 80,556 +0.06(+0.18%)
Jul 13, 2023 33.58 33.89 33.43 33.84 110,671 +0.39(+1.16%)
Jul 12, 2023 34.33 34.61 33.38 33.45 74,727 -0.62(-1.81%)
Jul 11, 2023 33.89 34.11 33.74 34.07 96,688 +0.27(+0.80%)
Jul 10, 2023 33.55 34.04 33.29 33.80 110,977 +0.26(+0.77%)
Jul 07, 2023 33.03 34.01 33.03 33.54 191,790 +0.61(+1.85%)
Jul 06, 2023 31.89 32.97 31.77 32.93 76,570 +0.57(+1.75%)
Jul 05, 2023 33.03 33.22 32.26 32.36 125,125 -0.67(-2.02%)
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.