CSV

Carriage Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Carriage Services Inc CSV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.34 0.96% 35.84 16:00:10
Open Price Low Price High Price Close Price Prev Close
35.73 35.24 35.94 35.84 35.50
more quote information »

CSV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.5336.639934.1035.5169,0950.310.87%
1 Month37.1537.6234.1036.0294,232-1.31-3.53%
3 Months37.6339.6534.1037.1181,096-1.79-4.76%
6 Months34.6939.6532.7136.1493,6811.153.32%
1 Year18.9239.6518.6330.7195,19016.9289.43%
3 Years24.7339.6513.5422.48113,90711.1144.93%
5 Years24.7839.6513.5423.66104,13511.0644.63%

CSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 35.50 -0.45 -1.25% 35.84 35.84 35.36 29,601
Jul 21 2021 35.95 0.05 0.14% 36.26 36.6399 35.85 87,051
Jul 20 2021 35.90 0.82 2.34% 35.37 36.37 35.17 78,405
Jul 19 2021 35.08 0.10 0.29% 34.51 35.14 34.10 109,405
Jul 16 2021 34.98 -0.26 -0.74% 35.53 35.6899 34.98 41,015
Jul 15 2021 35.24 0.06 0.17% 34.90 35.595 34.80 82,853
Jul 14 2021 35.18 -0.15 -0.42% 35.56 35.56 35.07 104,917
Jul 13 2021 35.33 -0.42 -1.17% 35.43 35.72 35.05 48,551
Jul 12 2021 35.75 0.92 2.64% 34.72 35.94 34.63 114,498
Jul 09 2021 34.83 0.22 0.64% 34.95 35.125 34.70 43,015
Jul 08 2021 34.61 -0.69 -1.95% 34.66 35.22 34.17 76,225
Jul 07 2021 35.30 -0.48 -1.34% 35.70 35.83 35.19 85,696
Jul 06 2021 35.78 -0.84 -2.29% 36.75 36.75 35.64 53,743
Jul 02 2021 36.62 0.05 0.14% 36.80 36.80 36.25 65,250
Jul 01 2021 36.57 -0.40 -1.08% 37.07 37.27 36.50 133,440
Jun 30 2021 36.97 0.19 0.52% 36.60 37.37 36.5327 79,735
Jun 29 2021 36.78 -0.09 -0.24% 36.84 37.24 36.71 96,491
Jun 28 2021 36.87 0.07 0.19% 36.67 36.91 36.05 114,680
Jun 25 2021 36.80 -0.51 -1.37% 37.15 37.62 36.80 345,846
Jun 24 2021 37.31 0.83 2.28% 36.62 37.41 36.415 57,367
Jun 23 2021 36.48 -0.41 -1.11% 37.01 37.01 36.37 129,016
See More Historical Prices »


Your Recent History
NYSE
CSV
Carriage S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.