U.S. Markets open in 2 hrs 26 mins

Carriage Services, Inc. (CSV)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.79-0.03 (-0.11%)
At close: 4:02PM EDT
People also watch
SCICSUMATWSTONSRV
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201726.6726.9626.6726.7926.7940,900
Jun 26, 201726.6426.9326.6126.8226.82124,800
Jun 23, 201726.6426.7126.4026.6326.63185,600
Jun 22, 201726.5926.7126.4226.5526.5529,700
Jun 21, 201726.7826.8426.4926.5626.5681,900
Jun 20, 201726.8027.1626.6126.7626.7658,200
Jun 19, 201726.9927.1426.8026.8826.8883,100
Jun 16, 201726.7727.0126.7726.9226.92104,400
Jun 15, 201726.6827.1226.6827.0027.0088,600
Jun 14, 201726.8827.0926.7426.8926.89111,100
Jun 13, 201726.7827.0426.6526.8926.89126,600
Jun 12, 201726.5326.8426.5326.7426.74109,500
Jun 09, 201726.3526.6926.3526.5626.5683,300
Jun 08, 201726.3626.5626.1426.4126.4163,400
Jun 07, 201726.4326.4326.1026.2326.2352,800
Jun 06, 201726.6726.6826.4426.5326.5373,000
Jun 05, 201726.9026.9326.5926.7326.7354,200
Jun 02, 201726.6327.3826.6326.9126.9181,100
Jun 01, 201726.4826.6526.2426.6326.6364,500
May 31, 201726.4326.4925.9326.2926.2994,600
May 30, 201726.2926.4425.9226.3226.32150,900
May 26, 201726.1026.3625.7826.2226.2281,100
May 25, 201726.2626.2826.0026.0926.0950,200
May 24, 201726.1326.2125.9126.1126.1141,000
May 23, 201726.2526.2525.9826.1326.1351,000
May 22, 201726.1026.2625.8926.1426.1472,700
May 19, 201725.6626.4225.5326.0826.08112,500
May 18, 201725.6225.8225.2725.6125.61135,800
May 17, 201725.8626.0025.4125.5625.56107,200
May 16, 201726.4526.5325.9826.1726.17128,300
May 15, 201726.8027.1426.4726.4926.49107,700
May 12, 201726.8527.0226.6926.7126.7156,000
May 11, 201727.0727.1626.6326.9726.9754,300
May 11, 20170.05 Dividend
May 10, 201727.1727.5927.1227.2627.2170,300
May 09, 201727.1027.4026.9927.2627.2173,300
May 08, 201727.2427.2626.8626.9826.9352,900
May 05, 201727.4727.4726.9227.2527.2093,200
May 04, 201727.2927.3226.9727.2427.1973,500
May 03, 201727.5927.5927.1427.2627.21113,400
May 02, 201727.4728.0727.4127.5827.5363,900
May 01, 201727.3327.5627.1827.3227.2739,600
Apr 28, 201727.2727.7527.2427.3527.3097,100
Apr 27, 201728.1228.3927.0127.1627.11227,700
Apr 26, 201728.5728.9628.3228.8228.77154,100
Apr 25, 201728.4628.8228.3028.5828.5366,400
Apr 24, 201727.7628.1727.6428.1528.10219,800
Apr 21, 201727.5727.7127.4727.6427.5969,600
Apr 20, 201727.4727.6127.3327.5827.5393,200
Apr 19, 201727.5027.6027.2727.4127.3643,600
Apr 18, 201727.4127.4227.0827.4227.3741,400
Apr 17, 201727.0127.5127.0127.4927.4456,500
Apr 13, 201727.1527.3727.0027.0627.0152,300
Apr 12, 201727.7027.7427.2927.3027.25105,400
Apr 11, 201727.0327.7427.0227.7427.69142,400
Apr 10, 201726.9627.4526.9627.0927.0478,300
Apr 07, 201726.2227.1026.0626.8626.81164,700
Apr 06, 201726.2826.4826.0826.3226.27125,800
Apr 05, 201726.4926.6126.2626.3226.2777,700
Apr 04, 201726.8226.8226.2926.4126.3674,200
Apr 03, 201727.0427.1326.7226.7626.7169,300
Mar 31, 201727.0027.2226.9527.1227.07109,400
Mar 30, 201727.0827.3026.8527.0426.9979,200
Mar 29, 201726.9027.2026.7327.0827.0377,300
Mar 28, 201726.4526.9626.2826.9326.8845,300
Mar 27, 201726.7126.7526.3826.6026.5578,400
Mar 24, 201727.0927.3326.7426.8226.77117,200
Mar 23, 201726.6027.4426.6027.0627.01144,800
Mar 22, 201726.4826.7426.4126.6026.5564,700
Mar 21, 201727.1127.2626.4726.5426.4990,200
Mar 20, 201727.1627.1926.8627.0527.0038,300
Mar 17, 201726.7027.1526.6327.0627.0192,700
Mar 16, 201726.4926.6626.4626.6326.5844,500
Mar 15, 201726.3726.6726.3626.6226.5753,300
Mar 14, 201726.3726.5026.1826.3126.2677,400
Mar 13, 201726.4726.6226.0226.5626.5143,300
Mar 10, 201726.7026.9226.4026.4926.4486,500
Mar 09, 201726.1727.1226.0726.3226.2798,900
Mar 08, 201725.9926.1025.7726.0125.9663,400
Mar 07, 201725.7025.8825.5525.8425.7945,600
Mar 06, 201725.6825.8925.4425.8325.7842,600
Mar 03, 201725.7826.0725.4625.7825.7370,400
Mar 02, 201725.8325.9225.6625.7725.7241,800
Mar 01, 201726.0126.3825.8625.9025.8555,900
Feb 28, 201726.4226.4225.5725.7725.72124,000
Feb 27, 201726.5226.5926.3026.4126.36134,900
Feb 24, 201726.5426.7926.5426.5526.5070,200
Feb 23, 201727.1327.2026.6426.7626.7143,400
Feb 22, 201727.1527.4126.8326.9926.9427,200
Feb 21, 201726.6527.3026.6527.2627.2179,000
Feb 17, 201726.6026.8026.5026.5226.4768,800
Feb 16, 201726.3627.9826.3626.8226.77401,400
Feb 15, 201727.4027.8227.2627.6727.62161,000
Feb 14, 201726.6528.2826.6527.5027.45334,900
Feb 13, 201726.8026.9526.2626.6026.5587,200
Feb 10, 201726.5426.7926.3626.6026.5543,900
Feb 09, 201726.4126.6326.2926.3626.3148,600
Feb 09, 20170.05 Dividend
Feb 08, 201726.3626.5126.1526.4026.3053,200
Feb 07, 201726.6526.8926.3626.4726.3744,200
*Close price adjusted for dividends and splits.
Loading more data...