CSV
Carriage Services, Inc. NYQ · CSV
$37.67
-1.22
(-3.14%)
Pullback · -0.82σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CSV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $39.09 | $39.35 | $37.46 | $37.67 | 0.1M |
| 2026-07-16 | $38.24 | $39.23 | $38.24 | $38.89 | 0.2M |
| 2026-07-15 | $38.25 | $38.87 | $37.82 | $38.01 | 0.1M |
| 2026-07-14 | $39.11 | $39.32 | $38.26 | $38.29 | 0.2M |
| 2026-07-13 | $38.16 | $39.76 | $38.16 | $39.41 | 0.1M |
| 2026-07-10 | $37.99 | $38.35 | $37.76 | $37.87 | 0.1M |
| 2026-07-09 | $38.14 | $38.76 | $37.78 | $38.07 | 0.1M |
| 2026-07-08 | $38.96 | $39.13 | $38.31 | $38.42 | 0.2M |
| 2026-07-07 | $38.68 | $39.12 | $38.28 | $38.99 | 0.1M |
| 2026-07-06 | $39.02 | $39.02 | $38.01 | $38.27 | 0.1M |
| 2026-07-02 | $38.68 | $39.07 | $38.42 | $39.02 | 0.1M |
| 2026-07-01 | $38.61 | $39.38 | $38.40 | $38.58 | 0.1M |
| 2026-06-30 | $38.44 | $38.48 | $37.51 | $38.34 | 0.1M |
| 2026-06-29 | $39.09 | $39.53 | $38.33 | $38.59 | 0.1M |
| 2026-06-26 | $37.60 | $39.26 | $37.36 | $39.08 | 0.4M |
| 2026-06-25 | $38.41 | $38.76 | $37.14 | $37.38 | 0.1M |
| 2026-06-24 | $39.49 | $39.99 | $38.50 | $38.64 | 0.1M |
| 2026-06-23 | $38.53 | $39.45 | $37.93 | $39.39 | 0.3M |
| 2026-06-22 | $37.76 | $38.72 | $37.46 | $38.26 | 0.1M |
| 2026-06-18 | $38.01 | $38.33 | $37.62 | $38.16 | 0.2M |
| 2026-06-17 | $38.32 | $38.80 | $37.40 | $37.91 | 0.1M |
| 2026-06-16 | $38.94 | $39.41 | $38.43 | $38.63 | 0.1M |
| 2026-06-15 | $40.27 | $40.74 | $38.51 | $38.59 | 0.2M |
| 2026-06-12 | $39.93 | $40.88 | $39.37 | $40.34 | 0.1M |
| 2026-06-11 | $40.01 | $40.01 | $38.36 | $39.65 | 0.2M |
| 2026-06-10 | $38.58 | $40.07 | $38.58 | $40.00 | 0.3M |
| 2026-06-09 | $37.90 | $38.61 | $37.90 | $38.49 | 0.2M |
| 2026-06-08 | $37.48 | $38.58 | $37.15 | $37.82 | 0.1M |
| 2026-06-05 | $37.76 | $38.40 | $37.26 | $37.53 | 0.1M |
| 2026-06-04 | $38.21 | $38.32 | $37.11 | $37.55 | 0.1M |
| 2026-06-03 | $39.10 | $39.16 | $37.24 | $37.32 | 0.3M |
| 2026-06-02 | $40.07 | $40.95 | $39.06 | $39.24 | 0.1M |
| 2026-06-01 | $41.07 | $41.79 | $40.42 | $40.51 | 0.1M |
| 2026-05-29 | $42.40 | $42.50 | $41.17 | $41.19 | 0.1M |
| 2026-05-28 | $43.45 | $44.15 | $42.27 | $42.49 | 0.2M |
| 2026-05-27 | $44.41 | $45.34 | $43.16 | $43.28 | 0.1M |
| 2026-05-26 | $43.37 | $44.57 | $43.28 | $44.20 | 0.1M |
| 2026-05-22 | $44.19 | $44.76 | $43.24 | $43.73 | 0.1M |
| 2026-05-21 | $44.36 | $44.53 | $43.29 | $43.89 | 0.1M |
| 2026-05-20 | $43.82 | $44.94 | $43.62 | $44.57 | 0.1M |
| 2026-05-19 | $43.35 | $44.24 | $43.10 | $44.07 | 0.1M |
| 2026-05-18 | $43.34 | $44.18 | $43.34 | $43.86 | 0.1M |
| 2026-05-15 | $43.92 | $44.51 | $42.78 | $43.22 | 0.1M |
| 2026-05-14 | $43.12 | $44.06 | $42.93 | $43.72 | 0.1M |
| 2026-05-13 | $43.03 | $43.75 | $42.58 | $43.11 | 0.1M |
| 2026-05-12 | $44.89 | $44.89 | $43.31 | $43.37 | 0.1M |
| 2026-05-11 | $45.48 | $46.36 | $44.70 | $44.75 | 0.1M |
| 2026-05-08 | $44.88 | $45.99 | $44.13 | $45.46 | 0.1M |
| 2026-05-07 | $43.95 | $46.37 | $41.51 | $44.60 | 0.4M |
| 2026-05-06 | $48.07 | $48.41 | $45.85 | $46.57 | 0.1M |
| 2026-05-05 | $47.12 | $47.75 | $46.82 | $47.48 | 0.1M |
| 2026-05-04 | $48.70 | $49.03 | $47.25 | $47.26 | 0.2M |
| 2026-05-01 | $49.30 | $49.49 | $48.60 | $49.19 | 0.1M |
| 2026-04-30 | $48.96 | $49.93 | $48.41 | $49.10 | 0.1M |
| 2026-04-29 | $49.81 | $49.99 | $48.73 | $49.17 | 0.1M |
| 2026-04-28 | $51.95 | $52.10 | $50.21 | $50.22 | 0.1M |
| 2026-04-27 | $50.95 | $52.02 | $50.95 | $51.65 | 0.1M |
| 2026-04-24 | $50.48 | $52.10 | $50.23 | $51.25 | 0.1M |
| 2026-04-23 | $48.27 | $50.85 | $48.27 | $50.48 | 0.1M |
| 2026-04-22 | $48.43 | $48.97 | $48.12 | $48.15 | 0.0M |
| 2026-04-21 | $48.57 | $49.06 | $47.94 | $48.37 | 0.1M |
| 2026-04-20 | $48.74 | $49.10 | $48.58 | $48.70 | 0.1M |
| 2026-04-17 | $48.37 | $49.00 | $48.03 | $48.65 | 0.1M |
| 2026-04-16 | $46.76 | $47.83 | $46.57 | $47.83 | 0.1M |
| 2026-04-15 | $47.33 | $47.63 | $46.54 | $46.77 | 0.1M |
| 2026-04-14 | $47.80 | $48.04 | $47.34 | $47.61 | 0.0M |
| 2026-04-13 | $47.92 | $48.67 | $47.71 | $48.06 | 0.1M |
| 2026-04-10 | $48.33 | $48.33 | $47.31 | $48.15 | 0.1M |
| 2026-04-09 | $47.17 | $49.16 | $47.09 | $48.59 | 0.1M |
| 2026-04-08 | $47.24 | $47.64 | $46.71 | $47.50 | 0.1M |
| 2026-04-07 | $45.70 | $46.60 | $45.62 | $46.34 | 0.1M |
| 2026-04-06 | $46.22 | $46.79 | $45.72 | $45.73 | 0.1M |
| 2026-04-02 | $45.43 | $46.49 | $44.99 | $46.48 | 0.1M |
| 2026-04-01 | $45.86 | $46.23 | $45.41 | $45.47 | 0.1M |
| 2026-03-31 | $45.10 | $45.84 | $44.69 | $45.66 | 0.1M |
| 2026-03-30 | $44.82 | $45.13 | $44.05 | $44.83 | 0.1M |
| 2026-03-27 | $44.50 | $45.08 | $43.82 | $44.62 | 0.2M |
| 2026-03-26 | $43.89 | $45.24 | $43.89 | $44.70 | 0.2M |
| 2026-03-25 | $43.53 | $44.19 | $43.26 | $44.07 | 0.1M |
| 2026-03-24 | $42.90 | $43.41 | $42.23 | $43.08 | 0.1M |
| 2026-03-23 | $42.21 | $43.65 | $42.08 | $43.18 | 0.1M |
| 2026-03-20 | $42.15 | $42.21 | $41.34 | $41.65 | 0.1M |
| 2026-03-19 | $41.49 | $42.61 | $41.44 | $42.10 | 0.1M |
| 2026-03-18 | $42.37 | $43.19 | $41.49 | $41.62 | 0.1M |
| 2026-03-17 | $42.76 | $43.22 | $42.41 | $42.57 | 0.1M |
| 2026-03-16 | $42.31 | $42.93 | $42.01 | $42.48 | 0.1M |
| 2026-03-13 | $42.16 | $42.27 | $41.40 | $41.95 | 0.1M |
| 2026-03-12 | $42.38 | $42.77 | $41.77 | $41.87 | 0.1M |
| 2026-03-11 | $43.11 | $43.64 | $42.50 | $42.74 | 0.1M |
| 2026-03-10 | $42.89 | $43.87 | $42.86 | $43.06 | 0.1M |
| 2026-03-09 | $42.87 | $43.36 | $41.56 | $43.21 | 0.1M |
| 2026-03-06 | $43.50 | $43.70 | $42.69 | $43.45 | 0.1M |
| 2026-03-05 | $44.72 | $44.81 | $43.87 | $43.99 | 0.1M |
| 2026-03-04 | $45.46 | $45.69 | $44.99 | $45.05 | 0.1M |
| 2026-03-03 | $44.87 | $46.15 | $44.69 | $45.57 | 0.1M |
| 2026-03-02 | $45.30 | $46.11 | $44.50 | $45.51 | 0.1M |
| 2026-02-27 | $45.00 | $46.97 | $44.62 | $46.07 | 0.1M |
| 2026-02-26 | $44.16 | $46.13 | $43.51 | $45.19 | 0.1M |
| 2026-02-25 | $44.82 | $44.82 | $43.69 | $44.08 | 0.1M |
| 2026-02-24 | $44.32 | $45.00 | $44.32 | $44.52 | 0.1M |
| 2026-02-23 | $44.75 | $44.76 | $43.96 | $44.18 | 0.1M |
| 2026-02-20 | $44.40 | $45.16 | $44.14 | $44.86 | 0.1M |
| 2026-02-19 | $44.13 | $44.75 | $43.97 | $44.22 | 0.1M |
| 2026-02-18 | $43.51 | $44.38 | $43.51 | $44.32 | 0.1M |
| 2026-02-17 | $43.08 | $44.49 | $43.08 | $43.92 | 0.1M |
| 2026-02-13 | $43.64 | $44.28 | $42.90 | $43.16 | 0.1M |
| 2026-02-12 | $44.51 | $44.51 | $42.76 | $43.37 | 0.1M |
| 2026-02-11 | $44.31 | $44.42 | $43.49 | $44.16 | 0.1M |
| 2026-02-10 | $44.04 | $44.45 | $43.89 | $44.19 | 0.1M |
| 2026-02-09 | $44.57 | $44.83 | $43.86 | $44.09 | 0.1M |
| 2026-02-06 | $44.30 | $45.00 | $44.22 | $44.32 | 0.1M |
| 2026-02-05 | $43.22 | $44.41 | $43.22 | $44.30 | 0.2M |
| 2026-02-04 | $43.21 | $44.00 | $43.00 | $43.22 | 0.2M |
| 2026-02-03 | $43.55 | $43.70 | $42.68 | $42.98 | 0.1M |
| 2026-02-02 | $42.98 | $43.65 | $42.91 | $43.49 | 0.1M |
| 2026-01-30 | $42.02 | $42.99 | $41.69 | $42.91 | 0.1M |
| 2026-01-29 | $41.89 | $42.50 | $41.81 | $42.48 | 0.1M |
| 2026-01-28 | $42.00 | $42.30 | $41.50 | $41.70 | 0.1M |
| 2026-01-27 | $42.89 | $43.47 | $41.99 | $42.11 | 0.1M |
| 2026-01-26 | $43.01 | $44.19 | $42.62 | $42.94 | 0.1M |
| 2026-01-23 | $43.00 | $43.29 | $42.67 | $42.95 | 0.2M |
| 2026-01-22 | $42.94 | $43.78 | $42.79 | $43.18 | 0.1M |
| 2026-01-21 | $42.77 | $43.27 | $42.30 | $42.87 | 0.1M |
| 2026-01-20 | $43.30 | $44.05 | $42.54 | $42.73 | 0.1M |