Canada markets open in 5 hours 41 minutes

Carriage Services, Inc. (CSV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.18+0.25 (+1.00%)
At close: 04:00PM EDT
25.18 +0.06 (+0.24%)
After hours: 04:02PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.7525.4924.7525.1825.1887,600
Apr 22, 202424.2825.0424.0724.9324.93118,000
Apr 19, 202423.4924.2923.4924.0024.0089,900
Apr 18, 202423.3523.6923.2023.5723.5787,300
Apr 17, 202423.8523.9923.3123.3223.3265,300
Apr 16, 202423.9723.9723.6323.7423.7461,400
Apr 15, 202424.4424.9023.9824.0724.0773,700
Apr 12, 202424.5124.6624.1924.2424.2449,100
Apr 11, 202424.4024.7124.2524.6924.6980,900
Apr 10, 202424.6824.7323.9024.1924.1996,600
Apr 09, 202425.5025.5725.1125.2625.2662,900
Apr 08, 202425.2025.6625.0425.5025.5070,500
Apr 05, 202424.8525.1524.6624.9924.9964,500
Apr 04, 202425.9826.0524.9224.9924.9992,800
Apr 03, 202425.4425.9025.4225.7625.7659,000
Apr 02, 202426.2526.4625.5525.5825.5880,300
Apr 01, 202427.0427.0426.3626.5226.5295,000
Mar 28, 202427.0227.2926.8827.0427.0477,200
Mar 27, 202426.5627.2626.5627.0127.0198,300
Mar 26, 202426.8927.1126.4926.5626.5694,700
Mar 25, 202426.3326.6926.3226.5926.5992,800
Mar 22, 202426.6226.6226.1426.3526.35100,800
Mar 21, 202426.9027.0626.7126.8026.80130,800
Mar 20, 202425.9826.5925.7826.5826.58163,600
Mar 19, 202425.4526.0125.4525.9825.9872,900
Mar 18, 202425.5225.5725.1525.4525.4567,700
Mar 15, 202425.1325.8325.1325.5825.58185,500
Mar 14, 202425.9026.1924.8625.3725.3789,600
Mar 13, 202426.0626.5025.8726.1426.14101,500
Mar 12, 202426.5626.5626.0126.3526.3593,000
Mar 11, 202425.6726.1125.5825.9825.9856,400
Mar 08, 202425.8026.3525.5825.9025.90108,000
Mar 07, 202425.4125.7025.1225.6625.66104,500
Mar 06, 202424.6025.4424.6025.2925.2980,000
Mar 05, 202424.5524.8324.2924.5024.5072,700
Mar 04, 202424.5525.2024.4924.8124.8170,400
Mar 01, 202424.7524.7724.1024.4124.41102,500
Feb 29, 202425.0725.2324.7524.8224.8280,400
Feb 28, 202425.0025.3624.6224.6424.6492,200
Feb 27, 202425.4225.7125.0525.0825.0882,100
Feb 26, 202426.3226.4525.0725.2625.26119,000
Feb 23, 202425.5726.8125.5726.4026.40167,600
Feb 22, 202425.6527.4724.9025.5825.58184,000
Feb 21, 202425.1525.4224.8225.0825.0875,800
Feb 20, 202425.1925.6324.8425.1825.1872,100
Feb 16, 202425.1025.6925.0325.6625.6668,900
Feb 15, 202425.0825.5924.8325.4025.4093,800
Feb 14, 202424.8425.0524.5324.8624.8667,100
Feb 13, 202424.4324.7324.2824.3224.32104,300
Feb 12, 202424.5525.5024.5525.3025.3073,400
Feb 09, 202423.6224.5823.6224.3524.3585,000
Feb 08, 202423.1223.6622.9623.5323.5381,200
Feb 07, 202423.8423.8423.0023.1223.1259,300
Feb 06, 202423.9824.2823.7323.8223.8298,200
Feb 05, 202424.6624.6624.0724.0924.0962,600
Feb 02, 202424.7224.9124.5024.8024.8072,200
Feb 02, 20240.113 Dividend
Feb 01, 202424.7425.3424.5125.2225.1173,700
Jan 31, 202425.1725.4624.4824.7124.60101,900
Jan 30, 202425.1725.4824.9925.2225.1160,500
Jan 29, 202425.3025.4824.8025.3825.27124,800
Jan 26, 202425.3325.6425.1125.3125.20156,400
Jan 25, 202424.6925.2524.5225.1725.0699,400
Jan 24, 202424.7724.9124.0924.2224.1165,600
Jan 23, 202424.8725.0024.1724.7024.5996,800
Jan 22, 202423.5524.5923.5024.5624.4587,900
Jan 19, 202423.3323.4522.8423.4123.31112,500
Jan 18, 202423.3823.4422.9123.2023.1078,400
Jan 17, 202423.1523.4623.0523.2523.1568,800
Jan 16, 202423.8424.0223.4523.5623.4569,900
Jan 12, 202424.1024.1523.7223.9023.7975,600
Jan 11, 202424.1124.2623.4623.7323.62115,700
Jan 10, 202424.2824.5724.1724.2824.1772,800
Jan 09, 202424.3724.5424.2124.4924.3865,800
Jan 08, 202424.8425.2224.4424.7024.59131,100
Jan 05, 202424.1425.1624.0224.7024.59194,500
Jan 04, 202424.4824.5624.1624.3724.2670,800
Jan 03, 202425.0125.0124.2424.3724.26110,000
Jan 02, 202425.1725.4425.0125.1125.0059,900
Dec 29, 202325.1325.5124.8525.0124.9070,000
Dec 28, 202325.0225.4725.0125.2925.1872,900
Dec 27, 202325.3825.4525.1725.3125.2099,600
Dec 26, 202325.1125.4024.9925.3525.2477,000
Dec 22, 202325.1425.4924.8825.2225.11114,500
Dec 21, 202324.7725.1324.5725.1225.01142,800
Dec 20, 202325.4725.7224.6424.6424.53227,500
Dec 19, 202325.2525.5424.9925.3625.25138,200
Dec 18, 202324.9525.3024.5025.1225.0192,800
Dec 15, 202325.7225.7224.8325.1225.01196,600
Dec 14, 202325.7726.3925.1525.4625.35122,900
Dec 13, 202324.2125.1723.8025.0524.94168,300
Dec 12, 202324.5324.6324.2324.3524.2462,300
Dec 11, 202324.6625.0124.3424.7024.5998,400
Dec 08, 202324.5025.3124.5024.9124.8083,900
Dec 07, 202323.5724.5823.3224.5624.45134,500
Dec 06, 202323.7724.1023.5323.5723.4683,600
Dec 05, 202323.3123.5222.8923.4323.33138,800
Dec 04, 202323.1523.6623.1523.5123.4085,400
Dec 01, 202322.5023.2722.4523.1523.05101,900
Nov 30, 202322.3622.8622.0522.5922.49113,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...