S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Carriage Services Inc (CSV)
Carriage Services Inc (CSV) Historical

CSV Carriage Services Inc

27.08

0.00 (0.00%)

Pre Market

Last Updated: 06:00:00

Delayed by 15 minutes

CSV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	27.08	-0.29	-1.06%	27.37	27.37	26.89	81,451
Jun 24 2024	27.37	0.09	0.33%	27.36	27.965	27.20	90,145
Jun 21 2024	27.28	0.36	1.34%	26.94	27.88	26.93	178,812
Jun 20 2024	26.92	-0.41	-1.50%	27.28	27.46	26.85	57,611
Jun 18 2024	27.33	-0.21	-0.76%	27.66	27.73	27.17	77,607
Jun 17 2024	27.54	-0.58	-2.06%	27.88	28.185	27.52	77,830
Jun 14 2024	28.12	-1.01	-3.47%	28.60	29.1032	28.01	102,928
Jun 13 2024	29.13	0.13	0.45%	28.92	29.52	28.43	166,568
Jun 12 2024	29.00	1.09	3.91%	28.98	29.545	28.70	229,500
Jun 11 2024	27.91	-0.49	-1.73%	28.20	28.25	27.85	80,763
Jun 10 2024	28.40	0.06	0.21%	28.01	28.489	27.7706	123,533
Jun 07 2024	28.34	-0.47	-1.63%	28.465	28.74	28.33	102,259
Jun 06 2024	28.81	0.18	0.63%	28.38	29.08	28.38	101,226
Jun 05 2024	28.63	0.69	2.47%	28.02	28.80	27.79	274,554
Jun 04 2024	27.94	1.50	5.67%	27.24	28.4299	27.00	338,440
Jun 03 2024	26.44	-0.45	-1.67%	27.22	27.22	26.27	144,070
May 31 2024	26.89	0.27	1.01%	26.68	27.31	26.44	567,143
May 30 2024	26.62	0.41	1.56%	26.26	26.7499	26.22	79,463
May 29 2024	26.21	-0.42	-1.58%	26.32	26.70	26.21	138,198
May 28 2024	26.63	-0.09	-0.34%	26.72	27.189	26.59	32,602
May 24 2024	26.72	0.24	0.91%	26.53	26.81	26.37	95,702
May 23 2024	26.48	0.08	0.30%	26.40	26.64	26.255	86,508
May 22 2024	26.40	-0.16	-0.60%	26.23	26.5917	26.14	75,319
May 21 2024	26.56	0.00	0.00%	26.53	26.62	26.23	64,268
May 20 2024	26.56	-0.51	-1.88%	27.06	27.19	26.55	54,434
May 17 2024	27.07	0.38	1.42%	26.80	27.50	26.64	138,357
May 16 2024	26.69	0.25	0.95%	26.56	26.70	26.25	97,756
May 15 2024	26.44	-0.10	-0.38%	26.80	26.80	26.1871	154,630
May 14 2024	26.54	0.00	0.00%	26.91	27.24	26.285	100,811
May 13 2024	26.54	0.52	2.00%	26.20	26.72	26.13	167,160
May 10 2024	26.02	-0.29	-1.10%	26.30	26.425	25.775	166,481
May 09 2024	26.31	0.76	2.97%	25.73	26.405	25.5305	100,255
May 08 2024	25.55	-0.01	-0.04%	25.44	25.89	25.44	417,913
May 07 2024	25.56	-0.18	-0.70%	25.80	26.12	25.48	99,623
May 06 2024	25.74	-0.26	-1.00%	26.31	26.31	25.54	92,746
May 03 2024	26.00	0.35	1.36%	26.13	26.56	25.49	127,945
May 02 2024	25.65	-0.16	-0.62%	27.00	28.18	25.17	245,342
May 01 2024	25.81	0.23	0.90%	25.66	26.00	25.42	59,042
Apr 30 2024	25.58	-0.52	-1.99%	25.82	26.12	25.50	135,849
Apr 29 2024	26.10	1.18	4.74%	25.05	26.16	25.05	83,645
Apr 26 2024	24.92	0.21	0.85%	24.70	25.06	24.6301	155,416
Apr 25 2024	24.71	-0.71	-2.79%	24.90	24.9417	24.545	57,811
Apr 24 2024	25.42	0.24	0.95%	25.06	25.62	24.90	116,310
Apr 23 2024	25.18	0.25	1.00%	24.75	25.49	24.75	87,583
Apr 22 2024	24.93	0.93	3.88%	24.28	25.04	23.95	117,960
Apr 19 2024	24.00	0.43	1.82%	23.49	24.29	23.49	89,946
Apr 18 2024	23.57	0.25	1.07%	23.35	23.69	23.20	87,293
Apr 17 2024	23.32	-0.42	-1.77%	23.85	23.99	23.31	65,290
Apr 16 2024	23.74	-0.33	-1.37%	23.70	23.88	23.63	57,913
Apr 15 2024	24.07	-0.17	-0.70%	24.44	24.8999	23.98	73,650
Apr 12 2024	24.24	-0.45	-1.82%	24.51	24.655	24.19	49,089
Apr 11 2024	24.69	0.50	2.07%	24.40	24.71	24.25	80,855
Apr 10 2024	24.19	-1.07	-4.24%	24.48	24.73	23.90	95,276
Apr 09 2024	25.26	-0.24	-0.94%	25.50	25.57	25.11	62,893
Apr 08 2024	25.50	0.51	2.04%	25.20	25.66	25.04	70,531
Apr 05 2024	24.99	0.00	0.00%	24.85	25.15	24.66	63,615
Apr 04 2024	24.99	-0.77	-2.99%	25.98	26.07	24.92	92,762
Apr 03 2024	25.76	0.18	0.70%	25.44	25.90	25.42	58,981
Apr 02 2024	25.58	-0.94	-3.54%	26.12	26.21	25.55	78,975
Apr 01 2024	26.52	-0.52	-1.92%	27.04	27.04	26.36	94,983
Mar 28 2024	27.04	0.03	0.11%	27.02	27.29	26.88	77,171

Carriage Services

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions