Carriage Services Inc (CSV) Historical Stock Data
27.07 ↑0.38 (1.42%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CSV is down -0.01% a day on average. There have been 15 days where Carriage Services Inc closed green and 15 days where CSV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 26.80 | 27.07 | ↑$0.27 (1.01%) | 26.64 | 27.50 | 138.36K |
2024-05-16 | 26.56 | 26.69 | ↑$0.13 (0.49%) | 26.25 | 26.70 | 97.76K |
2024-05-15 | 26.80 | 26.44 | ↓$0.36 (-1.34%) | 26.19 | 26.80 | 154.63K |
2024-05-14 | 26.91 | 26.54 | ↓$0.37 (-1.37%) | 26.29 | 27.24 | 100.81K |
2024-05-13 | 26.20 | 26.54 | ↑$0.34 (1.30%) | 26.13 | 26.72 | 167.16K |
2024-05-10 | 26.30 | 26.02 | ↓$0.28 (-1.06%) | 25.78 | 26.30 | 166.48K |
2024-05-09 | 25.73 | 26.31 | ↑$0.58 (2.25%) | 25.53 | 26.41 | 100.26K |
2024-05-08 | 25.44 | 25.55 | ↑$0.11 (0.43%) | 25.44 | 25.89 | 417.91K |
2024-05-07 | 25.80 | 25.56 | ↓$0.24 (-0.93%) | 25.48 | 26.12 | 99.62K |
2024-05-06 | 26.31 | 25.74 | ↓$0.57 (-2.17%) | 25.54 | 26.31 | 92.75K |
2024-05-03 | 26.13 | 26.00 | ↓$0.13 (-0.50%) | 25.49 | 26.56 | 127.95K |
2024-05-02 | 27.00 | 25.65 | ↓$1.35 (-5.00%) | 25.17 | 28.18 | 245.34K |
2024-05-01 | 25.66 | 25.81 | ↑$0.15 (0.58%) | 25.42 | 26.00 | 59.04K |
2024-04-30 | 25.82 | 25.58 | ↓$0.24 (-0.93%) | 25.50 | 26.12 | 135.85K |
2024-04-29 | 25.05 | 26.10 | ↑$1.05 (4.19%) | 25.05 | 26.16 | 84.09K |
2024-04-26 | 24.70 | 24.92 | ↑$0.22 (0.89%) | 24.63 | 25.06 | 155.42K |
2024-04-25 | 24.90 | 24.71 | ↓$0.19 (-0.76%) | 24.55 | 24.94 | 59.97K |
2024-04-24 | 25.06 | 25.42 | ↑$0.36 (1.44%) | 24.90 | 25.62 | 116.31K |
2024-04-23 | 24.75 | 25.18 | ↑$0.43 (1.74%) | 24.75 | 25.49 | 87.58K |
2024-04-22 | 24.28 | 24.93 | ↑$0.65 (2.68%) | 24.07 | 25.04 | 117.96K |
2024-04-19 | 23.49 | 24.00 | ↑$0.51 (2.17%) | 23.49 | 24.29 | 89.95K |
2024-04-18 | 23.35 | 23.57 | ↑$0.22 (0.94%) | 23.20 | 23.69 | 87.29K |
2024-04-17 | 23.85 | 23.32 | ↓$0.53 (-2.22%) | 23.31 | 23.99 | 65.29K |
2024-04-16 | 23.97 | 23.74 | ↓$0.23 (-0.96%) | 23.63 | 23.97 | 61.36K |
2024-04-15 | 24.44 | 24.07 | ↓$0.37 (-1.51%) | 23.98 | 24.90 | 73.65K |
2024-04-12 | 24.51 | 24.24 | ↓$0.27 (-1.10%) | 24.19 | 24.66 | 49.09K |
2024-04-11 | 24.40 | 24.69 | ↑$0.29 (1.19%) | 24.25 | 24.71 | 80.86K |
2024-04-10 | 24.68 | 24.19 | ↓$0.49 (-1.99%) | 23.90 | 24.73 | 96.57K |
2024-04-09 | 25.50 | 25.26 | ↓$0.24 (-0.94%) | 25.11 | 25.57 | 62.90K |
2024-04-08 | 25.20 | 25.50 | ↑$0.30 (1.19%) | 25.04 | 25.66 | 70.53K |
Create an account or log in to view more rows.
$CSV Pack it up boys.
$CSV Reinvest your dividends
$CSV what caused the sell off in an otherwise good tech market today?
$CSV just added more
$CSV jeez
$CSV the price is wrong
$CSV futes cooperating!
$CSV bought more
$CSV bear trap?
$CSV go to the bathroom
come back to green! I like it!