Singapore markets close in 19 minutes
Straits Times Index
3,292.52 -0.17 (-0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,157.07 +35.83 (+0.44%) Bitcoin USD
57,849.26 +885.78 (+1.55%) CMC Crypto 200
1,265.85 -4.90 (-0.39%)
Carriage Services, Inc. (CSV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 25.66 | 26.00 | 25.42 | 25.81 | 25.81 | 59,000 |
| 30 Apr 2024 | 25.82 | 26.12 | 25.50 | 25.58 | 25.58 | 135,800 |
| 29 Apr 2024 | 25.05 | 26.16 | 25.05 | 26.10 | 26.10 | 84,100 |
| 26 Apr 2024 | 24.70 | 25.06 | 24.63 | 24.92 | 24.92 | 155,400 |
| 25 Apr 2024 | 24.90 | 24.94 | 24.55 | 24.71 | 24.71 | 60,000 |
| 24 Apr 2024 | 25.06 | 25.62 | 24.90 | 25.42 | 25.42 | 116,300 |
| 23 Apr 2024 | 24.75 | 25.49 | 24.75 | 25.18 | 25.18 | 87,600 |
| 22 Apr 2024 | 24.28 | 25.04 | 24.07 | 24.93 | 24.93 | 118,000 |
| 19 Apr 2024 | 23.49 | 24.29 | 23.49 | 24.00 | 24.00 | 89,900 |
| 18 Apr 2024 | 23.35 | 23.69 | 23.20 | 23.57 | 23.57 | 87,300 |
| 17 Apr 2024 | 23.85 | 23.99 | 23.31 | 23.32 | 23.32 | 65,300 |
| 16 Apr 2024 | 23.97 | 23.97 | 23.63 | 23.74 | 23.74 | 61,400 |
| 15 Apr 2024 | 24.44 | 24.90 | 23.98 | 24.07 | 24.07 | 73,700 |
| 12 Apr 2024 | 24.51 | 24.66 | 24.19 | 24.24 | 24.24 | 49,100 |
| 11 Apr 2024 | 24.40 | 24.71 | 24.25 | 24.69 | 24.69 | 80,900 |
| 10 Apr 2024 | 24.68 | 24.73 | 23.90 | 24.19 | 24.19 | 96,600 |
| 09 Apr 2024 | 25.50 | 25.57 | 25.11 | 25.26 | 25.26 | 62,900 |
| 08 Apr 2024 | 25.20 | 25.66 | 25.04 | 25.50 | 25.50 | 70,500 |
| 05 Apr 2024 | 24.85 | 25.15 | 24.66 | 24.99 | 24.99 | 64,500 |
| 04 Apr 2024 | 25.98 | 26.05 | 24.92 | 24.99 | 24.99 | 92,800 |
| 03 Apr 2024 | 25.44 | 25.90 | 25.42 | 25.76 | 25.76 | 59,000 |
| 02 Apr 2024 | 26.25 | 26.46 | 25.55 | 25.58 | 25.58 | 80,300 |
| 01 Apr 2024 | 27.04 | 27.04 | 26.36 | 26.52 | 26.52 | 95,000 |
| 28 Mar 2024 | 27.02 | 27.29 | 26.88 | 27.04 | 27.04 | 77,200 |
| 27 Mar 2024 | 26.56 | 27.26 | 26.56 | 27.01 | 27.01 | 98,300 |
| 26 Mar 2024 | 26.89 | 27.11 | 26.49 | 26.56 | 26.56 | 94,700 |
| 25 Mar 2024 | 26.33 | 26.69 | 26.32 | 26.59 | 26.59 | 92,800 |
| 22 Mar 2024 | 26.62 | 26.62 | 26.14 | 26.35 | 26.35 | 100,800 |
| 21 Mar 2024 | 26.90 | 27.06 | 26.71 | 26.80 | 26.80 | 130,800 |
| 20 Mar 2024 | 25.98 | 26.59 | 25.78 | 26.58 | 26.58 | 163,600 |
| 19 Mar 2024 | 25.45 | 26.01 | 25.45 | 25.98 | 25.98 | 72,900 |
| 18 Mar 2024 | 25.52 | 25.57 | 25.15 | 25.45 | 25.45 | 67,700 |
| 15 Mar 2024 | 25.13 | 25.83 | 25.13 | 25.58 | 25.58 | 185,500 |
| 14 Mar 2024 | 25.90 | 26.19 | 24.86 | 25.37 | 25.37 | 89,600 |
| 13 Mar 2024 | 26.06 | 26.50 | 25.87 | 26.14 | 26.14 | 101,500 |
| 12 Mar 2024 | 26.56 | 26.56 | 26.01 | 26.35 | 26.35 | 93,000 |
| 11 Mar 2024 | 25.67 | 26.11 | 25.58 | 25.98 | 25.98 | 56,400 |
| 08 Mar 2024 | 25.80 | 26.35 | 25.58 | 25.90 | 25.90 | 108,000 |
| 07 Mar 2024 | 25.41 | 25.70 | 25.12 | 25.66 | 25.66 | 104,500 |
| 06 Mar 2024 | 24.60 | 25.44 | 24.60 | 25.29 | 25.29 | 80,000 |
| 05 Mar 2024 | 24.55 | 24.83 | 24.29 | 24.50 | 24.50 | 72,700 |
| 04 Mar 2024 | 24.55 | 25.20 | 24.49 | 24.81 | 24.81 | 70,400 |
| 01 Mar 2024 | 24.75 | 24.77 | 24.10 | 24.41 | 24.41 | 102,500 |
| 29 Feb 2024 | 25.07 | 25.23 | 24.75 | 24.82 | 24.82 | 80,400 |
| 28 Feb 2024 | 25.00 | 25.36 | 24.62 | 24.64 | 24.64 | 92,200 |
| 27 Feb 2024 | 25.42 | 25.71 | 25.05 | 25.08 | 25.08 | 82,100 |
| 26 Feb 2024 | 26.32 | 26.45 | 25.07 | 25.26 | 25.26 | 119,000 |
| 23 Feb 2024 | 25.57 | 26.81 | 25.57 | 26.40 | 26.40 | 167,600 |
| 22 Feb 2024 | 25.65 | 27.47 | 24.90 | 25.58 | 25.58 | 184,000 |
| 21 Feb 2024 | 25.15 | 25.42 | 24.82 | 25.08 | 25.08 | 75,800 |
| 20 Feb 2024 | 25.19 | 25.63 | 24.84 | 25.18 | 25.18 | 72,100 |
| 16 Feb 2024 | 25.10 | 25.69 | 25.03 | 25.66 | 25.66 | 68,900 |
| 15 Feb 2024 | 25.08 | 25.59 | 24.83 | 25.40 | 25.40 | 93,800 |
| 14 Feb 2024 | 24.84 | 25.05 | 24.53 | 24.86 | 24.86 | 67,100 |
| 13 Feb 2024 | 24.43 | 24.73 | 24.28 | 24.32 | 24.32 | 104,300 |
| 12 Feb 2024 | 24.55 | 25.50 | 24.55 | 25.30 | 25.30 | 73,400 |
| 09 Feb 2024 | 23.62 | 24.58 | 23.62 | 24.35 | 24.35 | 85,000 |
| 08 Feb 2024 | 23.12 | 23.66 | 22.96 | 23.53 | 23.53 | 81,200 |
| 07 Feb 2024 | 23.84 | 23.84 | 23.00 | 23.12 | 23.12 | 59,300 |
| 06 Feb 2024 | 23.98 | 24.28 | 23.73 | 23.82 | 23.82 | 98,200 |
| 05 Feb 2024 | 24.66 | 24.66 | 24.07 | 24.09 | 24.09 | 62,600 |
| 02 Feb 2024 | 24.72 | 24.91 | 24.50 | 24.80 | 24.80 | 72,200 |
| 02 Feb 2024 | 0.113 Dividend | |||||
| 01 Feb 2024 | 24.74 | 25.34 | 24.51 | 25.22 | 25.11 | 73,700 |
| 31 Jan 2024 | 25.17 | 25.46 | 24.48 | 24.71 | 24.60 | 101,900 |
| 30 Jan 2024 | 25.17 | 25.48 | 24.99 | 25.22 | 25.11 | 60,500 |
| 29 Jan 2024 | 25.30 | 25.48 | 24.80 | 25.38 | 25.27 | 124,800 |
| 26 Jan 2024 | 25.33 | 25.64 | 25.11 | 25.31 | 25.20 | 156,400 |
| 25 Jan 2024 | 24.69 | 25.25 | 24.52 | 25.17 | 25.06 | 99,400 |
| 24 Jan 2024 | 24.77 | 24.91 | 24.09 | 24.22 | 24.11 | 65,600 |
| 23 Jan 2024 | 24.87 | 25.00 | 24.17 | 24.70 | 24.59 | 96,800 |
| 22 Jan 2024 | 23.55 | 24.59 | 23.50 | 24.56 | 24.45 | 87,900 |
| 19 Jan 2024 | 23.33 | 23.45 | 22.84 | 23.41 | 23.31 | 112,500 |
| 18 Jan 2024 | 23.38 | 23.44 | 22.91 | 23.20 | 23.10 | 78,400 |
| 17 Jan 2024 | 23.15 | 23.46 | 23.05 | 23.25 | 23.15 | 68,800 |
| 16 Jan 2024 | 23.84 | 24.02 | 23.45 | 23.56 | 23.45 | 69,900 |
| 12 Jan 2024 | 24.10 | 24.15 | 23.72 | 23.90 | 23.79 | 75,600 |
| 11 Jan 2024 | 24.11 | 24.26 | 23.46 | 23.73 | 23.62 | 115,700 |
| 10 Jan 2024 | 24.28 | 24.57 | 24.17 | 24.28 | 24.17 | 72,800 |
| 09 Jan 2024 | 24.37 | 24.54 | 24.21 | 24.49 | 24.38 | 65,800 |
| 08 Jan 2024 | 24.84 | 25.22 | 24.44 | 24.70 | 24.59 | 131,100 |
| 05 Jan 2024 | 24.14 | 25.16 | 24.02 | 24.70 | 24.59 | 194,500 |
| 04 Jan 2024 | 24.48 | 24.56 | 24.16 | 24.37 | 24.26 | 70,800 |
| 03 Jan 2024 | 25.01 | 25.01 | 24.24 | 24.37 | 24.26 | 110,000 |
| 02 Jan 2024 | 25.17 | 25.44 | 25.01 | 25.11 | 25.00 | 59,900 |
| 29 Dec 2023 | 25.13 | 25.51 | 24.85 | 25.01 | 24.90 | 70,000 |
| 28 Dec 2023 | 25.02 | 25.47 | 25.01 | 25.29 | 25.18 | 72,900 |
| 27 Dec 2023 | 25.38 | 25.45 | 25.17 | 25.31 | 25.20 | 99,600 |
| 26 Dec 2023 | 25.11 | 25.40 | 24.99 | 25.35 | 25.24 | 77,000 |
| 22 Dec 2023 | 25.14 | 25.49 | 24.88 | 25.22 | 25.11 | 114,500 |
| 21 Dec 2023 | 24.77 | 25.13 | 24.57 | 25.12 | 25.01 | 142,800 |
| 20 Dec 2023 | 25.47 | 25.72 | 24.64 | 24.64 | 24.53 | 227,500 |
| 19 Dec 2023 | 25.25 | 25.54 | 24.99 | 25.36 | 25.25 | 138,200 |
| 18 Dec 2023 | 24.95 | 25.30 | 24.50 | 25.12 | 25.01 | 92,800 |
| 15 Dec 2023 | 25.72 | 25.72 | 24.83 | 25.12 | 25.01 | 196,600 |
| 14 Dec 2023 | 25.77 | 26.39 | 25.15 | 25.46 | 25.35 | 122,900 |
| 13 Dec 2023 | 24.21 | 25.17 | 23.80 | 25.05 | 24.94 | 168,300 |
| 12 Dec 2023 | 24.53 | 24.63 | 24.23 | 24.35 | 24.24 | 62,300 |
| 11 Dec 2023 | 24.66 | 25.01 | 24.34 | 24.70 | 24.59 | 98,400 |
| 08 Dec 2023 | 24.50 | 25.31 | 24.50 | 24.91 | 24.80 | 83,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.