Carriage Services Inc (CSV) Historical Stock Data
38.62 ↓0.09 (-0.25%)
As of May 24, 2022, 2:23pm EST.
Historical Data
In the past 30 trading days, CSV is down -0.97% a day on average. There have been 11 days where Carriage Services Inc closed green and 19 days where CSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 38.74 | 38.71 | ↓$0.03 (-0.08%) | 38.12 | 39.30 | 102.95K |
| 2022-05-20 | 38.71 | 38.33 | ↓$0.38 (-0.98%) | 37.33 | 38.84 | 97.74K |
| 2022-05-19 | 38.36 | 38.50 | ↑$0.14 (0.36%) | 37.78 | 39.14 | 117.93K |
| 2022-05-18 | 40.14 | 38.68 | ↓$1.46 (-3.64%) | 38.51 | 40.23 | 89.60K |
| 2022-05-17 | 39.97 | 40.67 | ↑$0.70 (1.75%) | 39.84 | 40.82 | 93.04K |
| 2022-05-16 | 39.38 | 39.52 | ↑$0.14 (0.36%) | 39.18 | 40.06 | 143.81K |
| 2022-05-13 | 39.90 | 39.52 | ↓$0.38 (-0.95%) | 39.49 | 40.55 | 73.74K |
| 2022-05-12 | 39.11 | 39.49 | ↑$0.38 (0.97%) | 38.61 | 40.00 | 124.36K |
| 2022-05-11 | 39.59 | 38.99 | ↓$0.60 (-1.52%) | 38.90 | 40.70 | 212.44K |
| 2022-05-10 | 40.23 | 39.29 | ↓$0.94 (-2.34%) | 39.17 | 40.97 | 263.36K |
| 2022-05-09 | 40.67 | 40.07 | ↓$0.60 (-1.48%) | 39.50 | 40.80 | 170.26K |
| 2022-05-06 | 41.33 | 41.30 | ↓$0.03 (-0.07%) | 40.22 | 41.53 | 112.37K |
| 2022-05-05 | 42.81 | 41.49 | ↓$1.32 (-3.08%) | 40.88 | 42.95 | 85.04K |
| 2022-05-04 | 42.14 | 43.34 | ↑$1.20 (2.85%) | 41.42 | 43.57 | 139.88K |
| 2022-05-03 | 41.98 | 41.57 | ↓$0.41 (-0.98%) | 41.07 | 42.04 | 139.23K |
| 2022-05-02 | 43.05 | 42.15 | ↓$0.90 (-2.09%) | 41.32 | 44.05 | 140.14K |
| 2022-04-29 | 44.32 | 42.89 | ↓$1.43 (-3.23%) | 42.37 | 44.60 | 193.08K |
| 2022-04-28 | 49.63 | 44.87 | ↓$4.76 (-9.59%) | 44.36 | 49.63 | 283.80K |
| 2022-04-27 | 48.53 | 48.62 | ↑$0.09 (0.19%) | 48.32 | 49.11 | 111.80K |
| 2022-04-26 | 49.44 | 48.48 | ↓$0.96 (-1.94%) | 48.41 | 50.42 | 80.43K |
| 2022-04-25 | 49.05 | 49.73 | ↑$0.68 (1.39%) | 48.36 | 49.79 | 107.87K |
| 2022-04-22 | 52.02 | 49.59 | ↓$2.43 (-4.67%) | 49.41 | 52.06 | 262.61K |
| 2022-04-21 | 53.28 | 52.27 | ↓$1.01 (-1.90%) | 52.04 | 53.68 | 57.60K |
| 2022-04-20 | 53.44 | 52.99 | ↓$0.45 (-0.84%) | 52.71 | 53.95 | 80.15K |
| 2022-04-19 | 52.05 | 53.14 | ↑$1.09 (2.09%) | 52.05 | 53.63 | 68.74K |
| 2022-04-18 | 51.80 | 52.21 | ↑$0.41 (0.79%) | 51.68 | 52.55 | 53.13K |
| 2022-04-14 | 52.29 | 51.88 | ↓$0.41 (-0.78%) | 51.79 | 52.62 | 74.29K |
| 2022-04-13 | 51.49 | 52.00 | ↑$0.51 (0.99%) | 51.04 | 52.21 | 76.69K |
| 2022-04-12 | 51.31 | 51.53 | ↑$0.22 (0.43%) | 51.28 | 52.07 | 61.70K |
| 2022-04-11 | 51.46 | 50.88 | ↓$0.58 (-1.13%) | 50.83 | 51.63 | 47.77K |
Create an account or log in to view more rows.
$CSV lmfao
lfg babies
$CSV This is how I feel everyday holding this gem.
$CSV Dumping started...
Get out while you can...
$CSV ugh oh
we heatin back up
$CSV hot trash
$CSV the catalyst we need !
$CSV rip and dip today bulls
$CSV It’s that TIME!! To Double down!
$CSV LOADING UP HERE!
$CSV Yolo