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.

DateOpenCloseChangeLowHighVolume
2022-05-2338.7438.71↓$0.03 (-0.08%)38.1239.30102.95K
2022-05-2038.7138.33↓$0.38 (-0.98%)37.3338.8497.74K
2022-05-1938.3638.50↑$0.14 (0.36%)37.7839.14117.93K
2022-05-1840.1438.68↓$1.46 (-3.64%)38.5140.2389.60K
2022-05-1739.9740.67↑$0.70 (1.75%)39.8440.8293.04K
2022-05-1639.3839.52↑$0.14 (0.36%)39.1840.06143.81K
2022-05-1339.9039.52↓$0.38 (-0.95%)39.4940.5573.74K
2022-05-1239.1139.49↑$0.38 (0.97%)38.6140.00124.36K
2022-05-1139.5938.99↓$0.60 (-1.52%)38.9040.70212.44K
2022-05-1040.2339.29↓$0.94 (-2.34%)39.1740.97263.36K
2022-05-0940.6740.07↓$0.60 (-1.48%)39.5040.80170.26K
2022-05-0641.3341.30↓$0.03 (-0.07%)40.2241.53112.37K
2022-05-0542.8141.49↓$1.32 (-3.08%)40.8842.9585.04K
2022-05-0442.1443.34↑$1.20 (2.85%)41.4243.57139.88K
2022-05-0341.9841.57↓$0.41 (-0.98%)41.0742.04139.23K
2022-05-0243.0542.15↓$0.90 (-2.09%)41.3244.05140.14K
2022-04-2944.3242.89↓$1.43 (-3.23%)42.3744.60193.08K
2022-04-2849.6344.87↓$4.76 (-9.59%)44.3649.63283.80K
2022-04-2748.5348.62↑$0.09 (0.19%)48.3249.11111.80K
2022-04-2649.4448.48↓$0.96 (-1.94%)48.4150.4280.43K
2022-04-2549.0549.73↑$0.68 (1.39%)48.3649.79107.87K
2022-04-2252.0249.59↓$2.43 (-4.67%)49.4152.06262.61K
2022-04-2153.2852.27↓$1.01 (-1.90%)52.0453.6857.60K
2022-04-2053.4452.99↓$0.45 (-0.84%)52.7153.9580.15K
2022-04-1952.0553.14↑$1.09 (2.09%)52.0553.6368.74K
2022-04-1851.8052.21↑$0.41 (0.79%)51.6852.5553.13K
2022-04-1452.2951.88↓$0.41 (-0.78%)51.7952.6274.29K
2022-04-1351.4952.00↑$0.51 (0.99%)51.0452.2176.69K
2022-04-1251.3151.53↑$0.22 (0.43%)51.2852.0761.70K
2022-04-1151.4650.88↓$0.58 (-1.13%)50.8351.6347.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$CSV This is how I feel everyday holding this gem.

0 Like Report
millimaker

$CSV Dumping started...
Get out while you can...

0 Like Report