Carriage Services Inc (CSV) Historical Stock Data
38.25 ↓0.55 (-1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSV is up 0.49% a day on average. There have been 18 days where Carriage Services Inc closed green and 12 days where CSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 38.82 | 38.25 | ↓$0.57 (-1.47%) | 38.03 | 38.82 | 56.92K |
| 2024-11-19 | 38.83 | 38.80 | ↓$0.03 (-0.08%) | 38.48 | 39.15 | 70.07K |
| 2024-11-18 | 38.10 | 38.85 | ↑$0.75 (1.97%) | 37.80 | 38.93 | 100.25K |
| 2024-11-15 | 38.48 | 38.10 | ↓$0.38 (-0.99%) | 37.23 | 38.52 | 93.48K |
| 2024-11-14 | 38.79 | 38.15 | ↓$0.64 (-1.65%) | 38.01 | 38.79 | 60.15K |
| 2024-11-13 | 39.63 | 38.57 | ↓$1.06 (-2.67%) | 38.50 | 39.63 | 53.38K |
| 2024-11-12 | 40.04 | 39.50 | ↓$0.54 (-1.35%) | 39.18 | 40.29 | 65.39K |
| 2024-11-11 | 39.80 | 39.94 | ↑$0.14 (0.35%) | 39.58 | 40.47 | 102.63K |
| 2024-11-08 | 39.39 | 39.39 | ↑$0.00 (0.00%) | 39.11 | 39.68 | 78.88K |
| 2024-11-07 | 39.76 | 39.34 | ↓$0.42 (-1.06%) | 39.10 | 39.77 | 69.42K |
| 2024-11-06 | 39.25 | 39.82 | ↑$0.57 (1.45%) | 38.76 | 39.97 | 189.96K |
| 2024-11-05 | 37.28 | 37.97 | ↑$0.69 (1.85%) | 37.28 | 38.09 | 104.97K |
| 2024-11-04 | 36.88 | 37.54 | ↑$0.66 (1.79%) | 36.86 | 38.19 | 114.20K |
| 2024-11-01 | 37.48 | 36.89 | ↓$0.59 (-1.57%) | 36.17 | 37.70 | 154.28K |
| 2024-10-31 | 34.00 | 37.39 | ↑$3.39 (9.97%) | 34.00 | 38.33 | 365.71K |
| 2024-10-30 | 32.58 | 32.66 | ↑$0.08 (0.25%) | 32.31 | 33.00 | 60.63K |
| 2024-10-29 | 32.33 | 32.59 | ↑$0.26 (0.80%) | 32.33 | 32.78 | 35.52K |
| 2024-10-28 | 32.14 | 32.64 | ↑$0.50 (1.56%) | 32.14 | 32.90 | 52.57K |
| 2024-10-25 | 32.26 | 32.09 | ↓$0.17 (-0.53%) | 31.93 | 32.47 | 49.23K |
| 2024-10-24 | 32.33 | 32.11 | ↓$0.22 (-0.68%) | 31.71 | 32.40 | 89.16K |
| 2024-10-23 | 31.91 | 32.29 | ↑$0.38 (1.19%) | 31.75 | 32.34 | 67.35K |
| 2024-10-22 | 31.87 | 32.00 | ↑$0.13 (0.41%) | 31.74 | 32.05 | 128.80K |
| 2024-10-21 | 32.26 | 32.09 | ↓$0.17 (-0.53%) | 31.86 | 32.40 | 52.71K |
| 2024-10-18 | 32.40 | 32.35 | ↓$0.05 (-0.15%) | 32.06 | 32.74 | 75.36K |
| 2024-10-17 | 31.52 | 32.35 | ↑$0.83 (2.63%) | 31.50 | 32.36 | 83.03K |
| 2024-10-16 | 31.33 | 31.46 | ↑$0.13 (0.41%) | 31.15 | 31.61 | 74.52K |
| 2024-10-15 | 30.90 | 31.01 | ↑$0.11 (0.36%) | 30.80 | 31.26 | 52.36K |
| 2024-10-14 | 30.81 | 30.86 | ↑$0.05 (0.16%) | 30.60 | 30.99 | 28.96K |
| 2024-10-11 | 30.66 | 30.84 | ↑$0.18 (0.59%) | 30.45 | 31.11 | 38.68K |
| 2024-10-10 | 30.15 | 30.67 | ↑$0.52 (1.72%) | 30.15 | 30.86 | 66.67K |
Create an account or log in to view more rows.
$CSV BOUGHT TODAY!
$CSV the market is selling off
$CSV day trade is ok to buy here but sell later
$CSV I need a smoke after this trade
$CSV rocket fuel tanks are full. Gonna shoot to the stars
$CSV Pack it up boys.
$CSV Reinvest your dividends
$CSV what caused the sell off in an otherwise good tech market today?
$CSV just added more
$CSV jeez