Carriage Services Inc. Common Stockのデータ

Carriage Services Inc. Common Stockの基本情報

名前 Carriage Services Inc. Common Stock
ティッカー CSV
国 United States
上場年 nan
セクター Consumer Services

Carriage Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.85 35.09 36.85 35.3 106200.0 35.3
2021-02-12 36.7 36.02 36.56 36.58 115100.0 36.58
2021-02-11 36.81 36.05 36.19 36.57 160300.0 36.57
2021-02-10 36.2 35.44 36.0 36.06 117500.0 36.06
2021-02-09 35.98 35.5 35.66 35.83 74500.0 35.83
2021-02-08 35.75 35.19 35.33 35.75 57100.0 35.75
2021-02-05 35.27 34.74 35.26 35.11 49400.0 35.11
2021-02-04 35.24 34.02 34.08 35.0 59400.0 34.9
2021-02-03 34.35 33.72 34.13 33.98 85300.0 33.88
2021-02-02 34.13 33.38 33.66 34.12 54700.0 34.02
2021-02-01 33.62 33.11 33.41 33.28 56100.0 33.18
2021-01-29 34.23 32.99 33.59 33.12 94000.0 33.03
2021-01-28 34.87 33.63 34.87 33.67 118600.0 33.57
2021-01-27 35.63 34.13 35.51 34.73 124600.0 34.63
2021-01-26 36.12 35.24 35.42 35.98 100900.0 35.88
2021-01-25 35.41 34.35 34.69 35.36 136800.0 35.26
2021-01-22 34.82 33.57 34.26 34.81 80700.0 34.71
2021-01-21 35.02 34.4 34.46 34.57 95100.0 34.47
2021-01-20 34.64 33.95 33.95 34.41 101600.0 34.31
2021-01-19 34.57 33.79 33.98 34.02 76900.0 33.92
2021-01-15 34.1 33.17 33.69 33.62 60100.0 33.52
2021-01-14 34.07 33.45 33.62 33.94 90700.0 33.84
2021-01-13 33.41 32.83 33.13 33.35 76100.0 33.25
2021-01-12 33.72 33.0 33.37 33.24 82100.0 33.15
2021-01-11 33.91 33.0 33.25 33.12 78600.0 33.03
2021-01-08 34.18 33.25 34.11 33.63 92400.0 33.53
2021-01-07 34.43 33.66 34.0 33.98 117700.0 33.88
2021-01-06 34.0 32.05 32.05 33.43 157100.0 33.33
2021-01-05 32.02 31.0 31.0 31.81 94900.0 31.72
2021-01-04 31.62 30.71 31.52 30.97 77900.0 30.88
2020-12-31 31.54 30.91 31.0 31.32 52700.0 31.23
2020-12-30 31.67 30.89 31.06 30.94 46500.0 30.85
2020-12-29 31.75 30.42 31.3 30.76 80400.0 30.67
2020-12-28 31.59 30.99 31.0 31.4 86500.0 31.31
2020-12-24 30.95 30.28 30.71 30.84 29900.0 30.75
2020-12-23 31.11 30.38 30.55 30.49 81300.0 30.4
2020-12-22 30.61 29.99 30.33 30.51 71200.0 30.42
2020-12-21 30.42 29.3 29.8 30.2 92500.0 30.11
2020-12-18 30.56 29.34 29.81 30.0 232800.0 29.91
2020-12-17 29.78 28.78 29.01 29.75 135100.0 29.66
2020-12-16 29.54 28.78 29.51 29.05 91200.0 28.97
2020-12-15 29.77 29.37 29.77 29.5 83000.0 29.42
2020-12-14 30.27 29.11 30.15 29.45 100400.0 29.37
2020-12-11 30.7 29.64 30.61 29.71 107400.0 29.63
2020-12-10 31.99 29.9 31.99 30.72 262000.0 30.63
2020-12-09 30.61 29.38 29.48 29.85 177100.0 29.76
2020-12-08 29.38 28.23 28.32 29.26 114400.0 29.18
2020-12-07 28.8 28.29 28.64 28.54 58300.0 28.46
2020-12-04 28.7 27.88 27.91 28.65 43900.0 28.57
2020-12-03 28.17 27.6 27.74 27.73 42700.0 27.65
2020-12-02 27.86 27.21 27.7 27.69 55600.0 27.61
2020-12-01 28.76 27.31 27.35 27.87 96000.0 27.79
2020-11-30 28.39 27.15 28.39 27.21 108500.0 27.13
2020-11-27 28.78 28.0 28.74 28.46 28800.0 28.38
2020-11-25 29.27 28.54 29.1 28.81 70000.0 28.73
2020-11-24 29.5 28.95 29.15 29.23 112600.0 29.15
2020-11-23 29.39 28.82 29.24 28.9 58500.0 28.82
2020-11-20 29.0 28.12 28.68 28.89 63000.0 28.81
2020-11-19 28.99 28.33 28.58 28.72 46300.0 28.64
2020-11-18 29.28 28.61 28.93 28.61 52200.0 28.53
2020-11-17 29.79 28.73 29.3 28.92 57200.0 28.84
2020-11-16 29.72 28.25 28.53 29.22 134300.0 29.14
2020-11-13 28.1 27.22 27.36 27.88 60800.0 27.8
2020-11-12 27.38 26.52 26.99 27.18 68800.0 27.1
2020-11-11 27.55 26.69 27.11 27.07 49200.0 26.99
2020-11-10 27.62 26.51 27.13 27.14 60300.0 27.06
2020-11-09 28.61 26.78 27.53 26.79 128800.0 26.71
2020-11-06 27.89 26.97 27.89 27.05 60400.0 26.97
2020-11-05 28.26 27.42 27.48 27.78 47100.0 27.6
2020-11-04 27.84 27.07 27.33 27.35 69400.0 27.17
2020-11-03 27.93 26.5 26.51 27.74 108900.0 27.56
2020-11-02 26.46 25.95 26.14 26.27 87600.0 26.1
2020-10-30 26.13 25.45 25.76 25.81 121300.0 25.64
2020-10-29 26.23 25.07 25.78 25.7 123000.0 25.53
2020-10-28 26.18 23.6 24.07 25.5 304500.0 25.34
2020-10-27 24.38 23.75 24.05 24.26 88800.0 24.1
2020-10-26 24.49 23.71 24.49 24.04 48400.0 23.89
2020-10-23 25.22 24.56 24.56 24.75 59500.0 24.59
2020-10-22 24.65 23.95 24.14 24.5 46500.0 24.34
2020-10-21 24.06 23.76 23.88 24.03 34500.0 23.88
2020-10-20 24.08 23.64 23.94 23.77 58300.0 23.62
2020-10-19 24.17 23.61 24.15 23.75 62400.0 23.6
2020-10-16 24.31 23.57 23.71 24.05 77600.0 23.89
2020-10-15 24.0 22.98 23.21 23.85 110900.0 23.7
2020-10-14 24.02 23.36 23.76 23.49 103500.0 23.34
2020-10-13 24.05 23.59 23.91 23.84 66800.0 23.69
2020-10-12 24.34 23.79 23.99 24.15 49000.0 23.99
2020-10-09 24.37 23.72 23.85 24.0 67100.0 23.85
2020-10-08 23.98 23.7 23.75 23.79 84900.0 23.64
2020-10-07 24.27 23.52 23.77 23.57 92200.0 23.42
2020-10-06 24.48 23.48 24.37 23.58 116800.0 23.43
2020-10-05 24.43 23.57 23.57 24.36 142500.0 24.2
2020-10-02 23.55 22.26 22.3 23.5 102500.0 23.35
2020-10-01 22.55 21.96 22.29 22.51 73400.0 22.36
2020-09-30 22.4 21.69 21.72 22.31 69700.0 22.17
2020-09-29 22.11 21.74 22.08 21.82 57900.0 21.68
2020-09-28 22.23 21.53 21.56 21.99 87000.0 21.85
2020-09-25 21.53 20.86 20.86 21.31 81800.0 21.17
2020-09-24 21.31 20.71 20.86 21.05 73700.0 20.91
2020-09-23 20.92 20.24 20.24 20.81 92200.0 20.68
2020-09-22 21.02 20.22 21.02 20.38 53400.0 20.25
2020-09-21 21.05 20.37 21.05 20.88 130500.0 20.75
2020-09-18 21.59 20.99 21.2 21.46 179000.0 21.32
2020-09-17 21.2 20.89 21.12 21.02 67200.0 20.88
2020-09-16 21.62 21.06 21.18 21.35 92300.0 21.21
2020-09-15 22.65 21.1 22.44 21.17 79400.0 21.03
2020-09-14 22.33 21.32 21.5 22.19 165600.0 22.05
2020-09-11 21.38 20.68 21.38 21.19 170800.0 21.05
2020-09-10 22.09 21.27 21.9 21.29 157100.0 21.15
2020-09-09 22.36 21.56 21.56 21.9 125900.0 21.76
2020-09-08 22.03 21.41 22.03 21.52 72200.0 21.38
2020-09-04 22.43 21.85 22.43 22.15 66100.0 22.01
2020-09-03 22.56 21.92 22.55 22.09 112800.0 21.95
2020-09-02 22.6 22.1 22.27 22.49 74100.0 22.35
2020-09-01 22.29 21.98 22.03 22.27 68800.0 22.13
2020-08-31 22.32 21.95 22.29 22.14 94200.0 22.0
2020-08-28 22.69 22.2 22.69 22.37 31500.0 22.23
2020-08-27 22.61 22.11 22.11 22.52 61300.0 22.37
2020-08-26 22.51 22.12 22.51 22.2 55500.0 22.06
2020-08-25 23.16 22.48 22.99 22.57 83000.0 22.42
2020-08-24 22.85 22.18 22.37 22.71 71600.0 22.56
2020-08-21 22.35 22.18 22.29 22.31 86500.0 22.17
2020-08-20 22.65 22.36 22.56 22.45 52800.0 22.31
2020-08-19 23.39 22.44 22.44 22.86 91000.0 22.71
2020-08-18 22.73 22.31 22.73 22.5 76400.0 22.35
2020-08-17 23.04 22.76 23.02 22.82 57500.0 22.67
2020-08-14 23.17 22.82 23.07 22.97 49500.0 22.82
2020-08-13 23.4 22.89 23.23 23.22 66500.0 23.07
2020-08-12 23.79 23.17 23.79 23.44 70400.0 23.29
2020-08-11 24.01 23.3 23.7 23.43 107900.0 23.28
2020-08-10 23.8 23.07 23.07 23.47 108400.0 23.32
2020-08-07 23.17 22.53 22.56 23.07 156600.0 22.92
2020-08-06 22.92 22.41 22.5 22.66 119500.0 22.43
2020-08-05 22.7 22.18 22.59 22.45 135500.0 22.22
2020-08-04 22.65 22.11 22.18 22.34 101600.0 22.11
2020-08-03 22.46 21.78 22.42 22.25 176200.0 22.02
2020-07-31 22.88 21.2 22.77 22.11 235800.0 21.88
2020-07-30 23.17 22.25 22.92 23.1 216100.0 22.86
2020-07-29 23.9 21.45 21.87 23.3 369500.0 23.06
2020-07-28 19.96 18.91 19.3 19.65 144500.0 19.45
2020-07-27 19.47 18.63 18.94 19.42 100600.0 19.22
2020-07-24 19.63 18.77 19.45 18.9 67000.0 18.71
2020-07-23 19.61 18.81 18.92 19.4 390800.0 19.2
2020-07-22 18.82 18.32 18.43 18.75 99900.0 18.56
2020-07-21 18.82 18.09 18.3 18.58 113300.0 18.39
2020-07-20 18.43 17.79 18.39 18.08 130500.0 17.89
2020-07-17 19.05 18.46 18.96 18.56 90400.0 18.37
2020-07-16 19.03 18.47 18.65 18.95 124100.0 18.75
2020-07-15 18.98 18.34 18.34 18.73 151700.0 18.54
2020-07-14 18.18 17.75 17.94 18.08 97000.0 17.89
2020-07-13 18.39 17.75 17.88 17.85 172900.0 17.67
2020-07-10 17.58 17.08 17.08 17.57 83000.0 17.39
2020-07-09 17.57 16.74 17.49 17.11 175700.0 16.93
2020-07-08 17.82 17.4 17.82 17.6 186400.0 17.42
2020-07-07 18.0 17.47 17.67 17.85 198400.0 17.67
2020-07-06 18.15 17.58 18.15 17.92 126800.0 17.74
2020-07-02 18.35 17.57 18.18 17.66 91400.0 17.48
2020-07-01 18.21 17.63 18.14 17.82 133300.0 17.64
2020-06-30 18.73 17.97 18.09 18.12 181500.0 17.93
2020-06-29 18.45 17.81 18.01 18.25 140300.0 18.06
2020-06-26 17.9 17.43 17.8 17.77 229100.0 17.59
2020-06-25 18.06 17.67 18.06 18.02 127300.0 17.83
2020-06-24 18.54 18.08 18.48 18.11 160700.0 17.92
2020-06-23 19.22 18.64 19.22 18.67 91900.0 18.48
2020-06-22 19.26 18.54 19.26 18.98 203100.0 18.78
2020-06-19 19.39 18.66 19.36 19.12 213100.0 18.92
2020-06-18 19.28 18.83 18.83 19.17 156000.0 18.97
2020-06-17 19.45 18.82 19.45 18.99 99000.0 18.79
2020-06-16 19.63 18.79 19.5 19.46 167000.0 19.26
2020-06-15 19.42 18.21 18.33 19.12 141200.0 18.92
2020-06-12 19.1 18.08 19.08 18.74 163300.0 18.55
2020-06-11 19.08 18.28 18.99 18.37 202800.0 18.18
2020-06-10 20.84 19.6 20.39 19.67 119100.0 19.47
2020-06-09 20.63 19.67 20.51 20.24 178100.0 20.03
2020-06-08 20.99 19.96 20.17 20.89 146700.0 20.67
2020-06-05 20.02 19.54 19.6 19.8 156500.0 19.6
2020-06-04 19.9 19.0 19.9 19.3 140100.0 19.1
2020-06-03 20.09 19.04 19.09 19.92 213900.0 19.71
2020-06-02 18.91 18.32 18.37 18.67 199600.0 18.48
2020-06-01 18.93 18.35 18.92 18.37 178300.0 18.18
2020-05-29 18.78 18.14 18.26 18.72 178500.0 18.53
2020-05-28 19.32 18.4 19.15 18.52 119400.0 18.33
2020-05-27 19.16 17.96 18.49 18.94 121100.0 18.74
2020-05-26 19.29 18.43 19.07 18.46 148500.0 18.27
2020-05-22 18.97 18.23 18.73 18.49 155600.0 18.3
2020-05-21 19.22 18.33 19.2 18.6 267000.0 18.41
2020-05-20 19.98 17.3 17.36 19.27 646800.0 19.07
2020-05-19 16.39 15.27 15.4 15.79 286800.0 15.63
2020-05-18 15.52 14.78 14.95 15.32 138400.0 15.16
2020-05-15 14.45 14.11 14.24 14.38 107100.0 14.23
2020-05-14 14.32 13.84 14.11 14.27 194100.0 14.12
2020-05-13 15.5 14.26 15.36 14.47 491200.0 14.32
2020-05-12 15.88 15.48 15.83 15.5 165900.0 15.34
2020-05-11 16.02 15.47 15.98 15.84 170900.0 15.68
2020-05-08 15.98 15.3 15.6 15.86 128000.0 15.7
2020-05-07 15.39 14.93 15.28 15.27 179100.0 15.04
2020-05-06 15.32 14.88 15.0 15.01 201600.0 14.78
2020-05-05 15.44 14.66 15.1 14.77 190800.0 14.55
2020-05-04 15.04 14.24 14.6 14.77 187000.0 14.55
2020-05-01 15.07 14.6 14.7 14.81 153600.0 14.59
2020-04-30 16.83 14.55 16.78 15.02 653000.0 14.79
2020-04-29 17.35 16.15 16.19 17.28 279600.0 17.02
2020-04-28 15.95 15.3 15.5 15.91 145300.0 15.67
2020-04-27 15.41 14.75 14.75 15.11 364800.0 14.88
2020-04-24 15.16 14.68 15.14 14.75 87400.0 14.53
2020-04-23 15.22 14.75 14.97 14.99 93700.0 14.76
2020-04-22 15.08 14.62 15.08 14.83 113600.0 14.61
2020-04-21 15.1 14.34 14.71 14.85 188400.0 14.62
2020-04-20 15.41 14.43 14.67 15.21 160800.0 14.98
2020-04-17 15.12 14.05 14.07 14.96 227200.0 14.73
2020-04-16 14.59 13.54 14.56 13.8 203200.0 13.59
2020-04-15 15.41 14.23 15.07 14.49 188300.0 14.27
2020-04-14 15.89 15.0 15.7 15.4 231100.0 15.17
2020-04-13 15.78 15.01 15.66 15.19 135400.0 14.96
2020-04-09 15.88 15.26 15.33 15.72 164900.0 15.48
2020-04-08 15.47 14.61 14.88 15.08 225000.0 14.85
2020-04-07 15.16 14.41 14.51 14.73 383400.0 14.51
2020-04-06 14.81 13.71 14.22 14.23 413100.0 14.01
2020-04-03 15.11 13.92 14.99 13.96 146600.0 13.75
2020-04-02 15.87 14.62 15.4 14.9 170800.0 14.67
2020-04-01 16.38 15.36 15.95 15.72 189400.0 15.48
2020-03-31 17.85 16.02 17.82 16.15 237000.0 15.91
2020-03-30 17.93 15.96 16.26 17.09 380200.0 16.83
2020-03-27 15.75 13.6 14.04 15.51 260400.0 15.27
2020-03-26 15.39 14.02 14.81 14.24 247400.0 14.02
2020-03-25 15.67 14.58 15.05 14.74 181300.0 14.52
2020-03-24 15.13 13.93 14.6 14.99 150100.0 14.76
2020-03-23 16.68 14.05 15.93 14.1 269200.0 13.89
2020-03-20 16.74 15.34 15.34 15.46 272800.0 15.23
2020-03-19 18.15 14.91 16.62 15.17 247400.0 14.94
2020-03-18 16.67 14.92 15.13 16.17 340300.0 15.92
2020-03-17 16.1 14.08 14.35 15.63 189000.0 15.39
2020-03-16 16.0 14.01 15.47 14.07 195700.0 13.86
2020-03-13 17.1 15.61 16.21 16.78 278300.0 16.53
2020-03-12 17.55 15.67 16.4 15.71 200300.0 15.47
2020-03-11 18.5 16.92 18.43 17.33 143100.0 17.07
2020-03-10 19.94 18.23 19.62 18.83 337100.0 18.54
2020-03-09 20.32 19.1 20.03 19.3 176200.0 19.01
2020-03-06 20.94 20.17 20.49 20.6 153900.0 20.29
2020-03-05 21.12 20.24 20.35 20.9 161200.0 20.58
2020-03-04 20.37 19.45 19.7 20.3 182300.0 19.99
2020-03-03 20.4 19.33 20.23 19.55 200300.0 19.25
2020-03-02 21.38 20.08 21.25 20.3 167300.0 19.99
2020-02-28 21.19 20.5 20.5 21.15 192700.0 20.83
2020-02-27 21.5 20.64 21.09 20.83 202700.0 20.51
2020-02-26 21.23 20.32 20.48 21.1 186800.0 20.78
2020-02-25 20.7 20.19 20.5 20.31 204500.0 20.0
2020-02-24 21.56 20.37 21.45 20.53 137500.0 20.22
2020-02-21 22.02 21.33 21.94 21.9 182700.0 21.57
2020-02-20 25.0 21.25 24.5 22.2 359700.0 21.86
2020-02-19 25.46 24.46 24.46 25.0 153300.0 24.62
2020-02-18 24.82 24.41 24.55 24.42 44300.0 24.05