Indicators

Carriage Services (NY: CSV )

26.40 -0.16 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	3.363	3.405	3.302	3.320	11,149	-0.09(-2.53%)
Jan 28, 2010	3.276	3.406	3.276	3.406	8,605	+0.09(+2.60%)
Jan 27, 2010	3.320	3.346	3.320	3.320	6,629	+0.00(+0.00%)
Jan 26, 2010	3.259	3.337	3.259	3.320	7,919	+0.02(+0.52%)
Jan 25, 2010	3.311	3.337	3.276	3.302	55,851	-0.04(-1.29%)
Jan 22, 2010	3.285	3.363	3.190	3.345	12,061	+0.07(+2.11%)
Jan 21, 2010	3.389	3.406	3.225	3.276	48,596	-0.09(-2.56%)
Jan 20, 2010	3.397	3.397	3.363	3.363	5,798	-0.01(-0.26%)
Jan 19, 2010	3.354	3.440	3.354	3.371	18,843	-0.03(-1.01%)
Jan 15, 2010	3.389	3.406	3.406	3.406	9,394	+0.00(+0.00%)
Jan 14, 2010	3.337	3.406	3.311	3.406	22,029	+0.06(+1.80%)
Jan 13, 2010	3.345	3.406	3.320	3.345	51,090	+0.03(+0.78%)
Jan 12, 2010	3.389	3.389	3.294	3.320	20,938	-0.07(-2.04%)
Jan 11, 2010	3.423	3.440	3.389	3.389	10,629	-0.04(-1.26%)
Jan 08, 2010	3.526	3.552	3.432	3.432	15,277	-0.05(-1.49%)
Jan 07, 2010	3.414	3.483	3.388	3.483	39,065	+0.10(+3.06%)
Jan 06, 2010	3.354	3.380	3.294	3.380	13,244	-0.02(-0.51%)
Jan 05, 2010	3.880	3.501	3.345	3.397	48,136	-0.02(-0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.