NYSE:CSV
Carriage Services Inc Stock Price (Quote)
$25.81
+0.230 (+0.90%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.20 | $27.04 | Wednesday, 1st May 2024 CSV stock ended at $25.81. This is 0.90% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $25.42 to a day high of $26.00. |
| 90 days | $22.96 | $27.47 | |
| 52 weeks | $18.07 | $35.59 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $25.66 | $26.00 | $25.42 | $25.81 | 47 799 |
| Apr 30, 2024 | $25.82 | $26.12 | $25.50 | $25.58 | 113 643 |
| Apr 29, 2024 | $25.05 | $26.16 | $25.05 | $26.10 | 81 829 |
| Apr 26, 2024 | $24.70 | $25.06 | $24.63 | $24.92 | 53 352 |
| Apr 25, 2024 | $24.90 | $24.94 | $24.55 | $24.71 | 56 285 |
| Apr 24, 2024 | $25.06 | $25.62 | $24.90 | $25.42 | 85 269 |
| Apr 23, 2024 | $24.75 | $25.44 | $24.75 | $25.18 | 87 583 |
| Apr 22, 2024 | $24.28 | $25.04 | $24.07 | $24.93 | 115 347 |
| Apr 19, 2024 | $23.49 | $24.28 | $23.49 | $24.00 | 73 094 |
| Apr 18, 2024 | $23.35 | $23.69 | $23.20 | $23.57 | 83 511 |
| Apr 17, 2024 | $23.85 | $23.99 | $23.31 | $23.32 | 64 101 |
| Apr 16, 2024 | $23.97 | $23.97 | $23.63 | $23.74 | 60 316 |
| Apr 15, 2024 | $24.44 | $24.90 | $23.98 | $24.07 | 62 956 |
| Apr 12, 2024 | $24.51 | $24.66 | $24.19 | $24.24 | 47 584 |
| Apr 11, 2024 | $24.40 | $24.71 | $24.25 | $24.69 | 76 320 |
| Apr 10, 2024 | $24.68 | $24.73 | $23.90 | $24.19 | 94 150 |
| Apr 09, 2024 | $25.50 | $25.57 | $25.12 | $25.26 | 55 032 |
| Apr 08, 2024 | $25.20 | $25.66 | $25.04 | $25.50 | 58 071 |
| Apr 05, 2024 | $24.85 | $25.15 | $24.66 | $24.99 | 62 386 |
| Apr 04, 2024 | $25.98 | $26.05 | $24.94 | $24.99 | 77 548 |
| Apr 03, 2024 | $25.44 | $25.89 | $25.44 | $25.76 | 43 080 |
| Apr 02, 2024 | $26.25 | $26.46 | $25.55 | $25.58 | 80 346 |
| Apr 01, 2024 | $27.04 | $27.04 | $26.36 | $26.52 | 93 239 |
| Mar 28, 2024 | $27.02 | $27.28 | $26.88 | $27.04 | 77 171 |
| Mar 27, 2024 | $26.56 | $27.26 | $26.56 | $27.01 | 89 071 |
