Carriage Services Inc (CSV) Historical Stock Data
25.71 ↑0.15 (0.59%)
As of May 8, 2024, 1:49pm EST.
Historical Data
In the past 30 trading days, CSV is down -0.26% a day on average. There have been 14 days where Carriage Services Inc closed green and 16 days where CSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 24.85 | 24.99 | ↑$0.14 (0.56%) | 24.66 | 25.15 | 64.55K |
| 2024-04-04 | 25.98 | 24.99 | ↓$0.99 (-3.81%) | 24.92 | 26.05 | 92.76K |
| 2024-04-03 | 25.44 | 25.76 | ↑$0.32 (1.26%) | 25.42 | 25.90 | 58.98K |
| 2024-04-02 | 26.25 | 25.58 | ↓$0.67 (-2.55%) | 25.55 | 26.46 | 80.35K |
| 2024-04-01 | 27.04 | 26.52 | ↓$0.52 (-1.92%) | 26.36 | 27.04 | 94.98K |
| 2024-03-28 | 27.02 | 27.04 | ↑$0.02 (0.07%) | 26.88 | 27.29 | 77.17K |
| 2024-03-27 | 26.56 | 27.01 | ↑$0.45 (1.69%) | 26.56 | 27.26 | 98.30K |
| 2024-03-26 | 26.89 | 26.56 | ↓$0.33 (-1.23%) | 26.49 | 27.11 | 94.69K |
Create an account or log in to view more rows.
$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!
$CSV 50% chance this will go up or down. I am a professional guys.