Carriage Services Inc (CSV) Historical Stock Data
40.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSV is up 0.60% a day on average. There have been 20 days where Carriage Services Inc closed green and 10 days where CSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 40.69 | 40.91 | ↑$0.22 (0.54%) | 40.09 | 41.17 | 123.84K |
| 2025-05-06 | 39.65 | 40.42 | ↑$0.77 (1.94%) | 39.38 | 40.54 | 306.33K |
| 2025-05-05 | 40.08 | 39.81 | ↓$0.27 (-0.67%) | 39.63 | 40.22 | 88.34K |
| 2025-05-02 | 39.75 | 40.35 | ↑$0.60 (1.51%) | 38.87 | 40.39 | 111.47K |
| 2025-05-01 | 39.88 | 39.74 | ↓$0.14 (-0.35%) | 38.10 | 40.15 | 140.94K |
| 2025-04-30 | 40.17 | 39.96 | ↓$0.21 (-0.52%) | 39.47 | 40.28 | 97.05K |
| 2025-04-29 | 39.83 | 40.38 | ↑$0.55 (1.38%) | 39.76 | 40.45 | 66.24K |
| 2025-04-28 | 39.44 | 39.98 | ↑$0.54 (1.37%) | 39.21 | 40.05 | 131.26K |
| 2025-04-25 | 39.08 | 39.58 | ↑$0.50 (1.28%) | 38.66 | 39.63 | 52.64K |
| 2025-04-24 | 39.66 | 39.07 | ↓$0.59 (-1.49%) | 38.96 | 39.79 | 76.20K |
| 2025-04-23 | 39.97 | 39.77 | ↓$0.20 (-0.50%) | 39.46 | 40.37 | 62.61K |
| 2025-04-22 | 38.73 | 39.59 | ↑$0.86 (2.22%) | 38.58 | 39.61 | 57.03K |
| 2025-04-21 | 39.25 | 38.48 | ↓$0.77 (-1.96%) | 38.13 | 39.56 | 79.63K |
| 2025-04-17 | 38.77 | 39.48 | ↑$0.71 (1.83%) | 38.77 | 39.73 | 122.21K |
| 2025-04-16 | 38.91 | 38.80 | ↓$0.11 (-0.28%) | 38.50 | 39.04 | 114.69K |
| 2025-04-15 | 38.53 | 38.83 | ↑$0.30 (0.78%) | 38.16 | 39.05 | 109.91K |
| 2025-04-14 | 38.17 | 38.45 | ↑$0.28 (0.73%) | 37.86 | 38.66 | 88.41K |
| 2025-04-11 | 36.97 | 37.78 | ↑$0.81 (2.19%) | 36.53 | 37.93 | 240.39K |
| 2025-04-10 | 36.91 | 36.93 | ↑$0.02 (0.05%) | 36.08 | 37.95 | 264.16K |
| 2025-04-09 | 35.93 | 37.05 | ↑$1.12 (3.12%) | 35.60 | 38.08 | 265.99K |
| 2025-04-08 | 37.53 | 36.26 | ↓$1.27 (-3.38%) | 35.80 | 38.61 | 124.44K |
| 2025-04-07 | 35.91 | 36.97 | ↑$1.06 (2.95%) | 35.51 | 37.76 | 206.60K |
| 2025-04-04 | 37.83 | 37.51 | ↓$0.32 (-0.85%) | 36.77 | 38.27 | 125.19K |
| 2025-04-03 | 38.54 | 38.61 | ↑$0.07 (0.18%) | 37.95 | 39.03 | 133.72K |
| 2025-04-02 | 38.34 | 39.61 | ↑$1.27 (3.31%) | 38.34 | 39.62 | 88.20K |
| 2025-04-01 | 38.60 | 38.68 | ↑$0.08 (0.21%) | 38.37 | 39.01 | 72.11K |
| 2025-03-31 | 38.48 | 38.75 | ↑$0.27 (0.70%) | 38.32 | 39.15 | 120.50K |
| 2025-03-28 | 38.88 | 38.81 | ↓$0.07 (-0.18%) | 38.39 | 38.94 | 82.28K |
| 2025-03-27 | 38.52 | 38.84 | ↑$0.32 (0.83%) | 38.44 | 38.95 | 61.92K |
| 2025-03-26 | 38.16 | 38.59 | ↑$0.43 (1.13%) | 38.05 | 38.77 | 79.90K |
Create an account or log in to view more rows.
$CSV Markets about as efficient as a retirement home
$CSV time to run
$CSV watch this fly!!!!
$CSV the time is near
$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.