Indicators

Carriage Services (NY: CSV )

26.58 +0.56 (+2.15%)

Streaming Delayed Price Updated: 12:03 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.716	4.794	4.656	4.656	87,448	-0.11(-2.35%)
Jan 30, 2007	4.742	4.768	4.708	4.768	22,847	+0.03(+0.55%)
Jan 29, 2007	4.742	4.759	4.699	4.742	30,502	+0.00(+0.00%)
Jan 26, 2007	4.673	4.751	4.673	4.742	53,118	+0.04(+0.92%)
Jan 25, 2007	4.734	4.734	4.647	4.699	43,144	+0.04(+0.93%)
Jan 24, 2007	4.751	4.785	4.587	4.656	29,110	-0.09(-1.82%)
Jan 23, 2007	4.768	4.777	4.690	4.742	35,489	+0.09(+1.85%)
Jan 22, 2007	4.699	4.716	4.613	4.656	343,067	+0.01(+0.19%)
Jan 19, 2007	4.716	4.725	4.527	4.647	74,574	-0.09(-2.00%)
Jan 18, 2007	4.699	4.785	4.699	4.742	101,366	+0.04(+0.92%)
Jan 17, 2007	4.509	4.889	4.509	4.699	148,917	+0.20(+4.41%)
Jan 16, 2007	4.544	4.613	4.415	4.501	16,237	+0.02(+0.38%)
Jan 12, 2007	4.466	4.484	4.466	4.484	31,082	+0.00(+0.00%)
Jan 11, 2007	4.466	4.690	4.466	4.484	114,471	-0.04(-0.95%)
Jan 10, 2007	4.699	4.725	4.440	4.527	196,353	-0.17(-3.67%)
Jan 09, 2007	4.423	4.734	4.406	4.699	81,069	+0.25(+5.62%)
Jan 08, 2007	4.397	4.458	4.389	4.449	39,085	+0.05(+1.18%)
Jan 05, 2007	4.389	4.397	4.354	4.397	55,090	+0.01(+0.20%)
Jan 04, 2007	4.389	4.397	4.363	4.389	118,067	+0.01(+0.20%)

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.