Skip to main content

Carriage Services (NY: CSV )

38.57 -0.93 (-2.35%)
Official Closing Price Updated: 4:10 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 40.04 40.28 39.18 39.50 65,133 -0.44(-1.10%)
Nov 11, 2024 39.80 40.47 39.58 39.94 102,633 +0.55(+1.40%)
Nov 08, 2024 39.39 39.68 39.11 39.39 78,877 +0.05(+0.13%)
Nov 07, 2024 39.76 39.77 39.10 39.34 69,422 -0.48(-1.21%)
Nov 06, 2024 39.25 39.97 38.76 39.82 189,962 +1.85(+4.87%)
Nov 05, 2024 37.28 38.09 37.28 37.97 104,973 +0.43(+1.15%)
Nov 04, 2024 36.88 38.19 36.86 37.54 114,200 +0.65(+1.76%)
Nov 01, 2024 37.48 37.70 36.17 36.89 154,283 -0.50(-1.34%)
Oct 31, 2024 34.00 38.33 34.00 37.39 365,711 +4.73(+14.48%)
Oct 30, 2024 32.58 33.00 32.31 32.66 60,629 +0.07(+0.21%)
Oct 29, 2024 32.33 32.77 32.33 32.59 35,515 -0.05(-0.15%)
Oct 28, 2024 32.14 32.90 32.14 32.64 52,565 +0.55(+1.71%)
Oct 25, 2024 32.26 32.47 31.93 32.09 49,229 -0.02(-0.06%)
Oct 24, 2024 32.33 32.40 31.70 32.11 89,163 -0.18(-0.56%)
Oct 23, 2024 31.91 32.34 31.75 32.29 67,349 +0.29(+0.91%)
Oct 22, 2024 31.87 32.05 31.74 32.00 219,331 -0.09(-0.28%)
Oct 21, 2024 32.26 32.40 31.86 32.09 52,714 -0.26(-0.80%)
Oct 18, 2024 32.40 32.74 32.06 32.35 75,361 +0.00(+0.00%)
Oct 17, 2024 31.52 32.36 31.50 32.35 83,032 +0.89(+2.83%)
Oct 16, 2024 31.33 31.61 31.14 31.46 74,521 +0.45(+1.45%)
Oct 15, 2024 30.90 31.26 30.80 31.01 52,358 +0.15(+0.49%)
Oct 14, 2024 30.81 30.99 30.60 30.86 28,959 +0.02(+0.06%)
Oct 11, 2024 30.66 31.11 30.45 30.84 38,676 +0.17(+0.55%)
Oct 10, 2024 30.15 30.86 30.15 30.67 66,666 +0.32(+1.05%)
Oct 09, 2024 30.81 31.03 30.35 30.35 71,115 -0.33(-1.08%)
Oct 08, 2024 31.40 31.40 30.63 30.68 133,338 -0.52(-1.67%)
Oct 07, 2024 31.73 31.84 31.11 31.20 70,620 -0.72(-2.26%)
Oct 04, 2024 32.12 32.13 31.60 31.92 48,814 +0.21(+0.66%)
Oct 03, 2024 32.17 32.24 31.65 31.71 54,779 -0.72(-2.22%)
Oct 02, 2024 32.66 32.72 32.39 32.43 50,201 -0.32(-0.98%)
Oct 01, 2024 32.61 32.88 32.36 32.75 71,239 -0.08(-0.24%)
Sep 30, 2024 32.78 32.92 32.41 32.83 76,224 +0.01(+0.03%)
Sep 27, 2024 33.01 33.23 32.65 32.82 54,985 -0.09(-0.27%)
Sep 26, 2024 33.19 33.36 32.84 32.91 68,193 +0.13(+0.40%)
Sep 25, 2024 33.09 33.09 32.69 32.78 69,037 -0.30(-0.91%)
Sep 24, 2024 32.89 33.18 32.74 33.08 66,183 +0.13(+0.39%)
Sep 23, 2024 33.01 33.17 32.55 32.95 78,635 +0.02(+0.06%)
Sep 20, 2024 33.22 33.35 32.85 32.93 269,124 -0.45(-1.35%)
Sep 19, 2024 33.52 33.59 32.89 33.38 101,510 +0.53(+1.61%)
Sep 18, 2024 33.17 33.64 32.69 32.85 85,747 -0.31(-0.93%)
Sep 17, 2024 33.23 33.61 32.82 33.16 130,900 +0.26(+0.79%)
Sep 16, 2024 33.14 33.39 32.89 32.90 113,425 -0.12(-0.36%)
Sep 13, 2024 32.70 33.09 32.55 33.02 114,313 +0.64(+1.98%)
Sep 12, 2024 32.29 32.47 32.07 32.38 70,281 +0.28(+0.87%)
Sep 11, 2024 32.07 32.19 31.68 32.10 69,730 -0.23(-0.71%)
Sep 10, 2024 32.35 32.43 31.99 32.33 80,201 +0.13(+0.40%)
Sep 09, 2024 32.19 32.68 32.12 32.20 78,044 -0.13(-0.40%)
Sep 06, 2024 33.03 33.03 32.15 32.33 104,267 -0.69(-2.09%)
Sep 05, 2024 33.01 33.38 32.85 33.02 88,849 +0.01(+0.03%)
Sep 04, 2024 32.87 33.09 32.66 33.01 92,675 +0.20(+0.61%)
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.