Carriage Services Inc (CSV) Historical Stock Data
40.48 ↑0.26 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSV is down -0.12% a day on average. There have been 12 days where Carriage Services Inc closed green and 18 days where CSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.74 | 40.48 | ↑$0.74 (1.86%) | 39.50 | 41.01 | 259.28K |
| 2024-12-19 | 40.37 | 40.22 | ↓$0.15 (-0.37%) | 39.33 | 40.37 | 136.33K |
| 2024-12-18 | 41.14 | 40.06 | ↓$1.08 (-2.63%) | 39.67 | 41.29 | 131.37K |
| 2024-12-17 | 40.73 | 41.08 | ↑$0.35 (0.86%) | 40.60 | 41.43 | 91K |
| 2024-12-16 | 40.62 | 40.81 | ↑$0.19 (0.47%) | 40.62 | 42.13 | 161.21K |
| 2024-12-13 | 39.68 | 40.50 | ↑$0.82 (2.07%) | 39.42 | 40.57 | 102.27K |
| 2024-12-12 | 39.99 | 39.76 | ↓$0.23 (-0.58%) | 39.69 | 40.26 | 38.10K |
| 2024-12-11 | 40.06 | 39.96 | ↓$0.10 (-0.25%) | 39.62 | 40.34 | 81.74K |
| 2024-12-10 | 39.90 | 39.74 | ↓$0.16 (-0.40%) | 39.18 | 40.24 | 63.37K |
| 2024-12-09 | 39.90 | 39.88 | ↓$0.02 (-0.05%) | 38.87 | 40.27 | 175.42K |
| 2024-12-06 | 40.18 | 39.75 | ↓$0.43 (-1.07%) | 39.28 | 40.18 | 53.29K |
| 2024-12-05 | 40.66 | 39.81 | ↓$0.85 (-2.09%) | 39.75 | 40.66 | 72.38K |
| 2024-12-04 | 40.23 | 40.55 | ↑$0.32 (0.80%) | 40.08 | 40.71 | 47.12K |
| 2024-12-03 | 40.20 | 40.42 | ↑$0.22 (0.55%) | 39.93 | 40.81 | 73.07K |
| 2024-12-02 | 40.70 | 40.47 | ↓$0.23 (-0.57%) | 39.89 | 40.91 | 59.74K |
| 2024-11-29 | 40.83 | 40.55 | ↓$0.28 (-0.69%) | 40.10 | 40.89 | 51.40K |
| 2024-11-27 | 40.00 | 40.39 | ↑$0.39 (0.97%) | 39.99 | 40.59 | 97.93K |
| 2024-11-26 | 40.50 | 40.00 | ↓$0.50 (-1.23%) | 39.77 | 40.62 | 58.90K |
| 2024-11-25 | 39.32 | 40.65 | ↑$1.33 (3.38%) | 39.32 | 40.83 | 156.71K |
| 2024-11-22 | 39.24 | 39.21 | ↓$0.03 (-0.08%) | 38.95 | 39.61 | 52.88K |
| 2024-11-21 | 38.46 | 38.96 | ↑$0.50 (1.30%) | 38.01 | 39.34 | 67.36K |
| 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 |
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