Indicators

Carriage Services (NY: CSV )

26.02 -0.29 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.74	23.74	23.45	23.47	245,333	-0.25(-1.07%)
Jan 30, 2017	23.98	23.98	23.68	23.72	134,541	-0.26(-1.09%)
Jan 27, 2017	24.06	24.17	23.93	23.99	71,603	-0.09(-0.38%)
Jan 26, 2017	24.30	24.43	24.07	24.08	72,021	-0.21(-0.86%)
Jan 25, 2017	24.39	24.50	24.25	24.28	32,088	-0.04(-0.15%)
Jan 24, 2017	24.20	24.45	24.02	24.32	57,670	+0.26(+1.09%)
Jan 23, 2017	24.33	24.38	23.95	24.06	79,340	-0.35(-1.45%)
Jan 20, 2017	24.36	24.54	24.36	24.41	68,481	+0.03(+0.11%)
Jan 19, 2017	24.60	24.87	24.36	24.38	69,359	-0.28(-1.14%)
Jan 18, 2017	24.69	24.75	24.46	24.66	69,220	-0.02(-0.07%)
Jan 17, 2017	24.72	24.84	24.47	24.68	67,375	-0.08(-0.33%)
Jan 13, 2017		24.76	24.76	24.76	0	+0.12(+0.48%)
Jan 12, 2017	25.06	25.06	24.55	24.65	70,775	-0.38(-1.52%)
Jan 11, 2017	24.91	25.10	24.47	25.03	75,720	+0.14(+0.58%)
Jan 10, 2017	24.82	25.01	24.71	24.88	121,979	-0.01(-0.04%)
Jan 09, 2017	25.36	25.54	24.89	24.89	88,393	-0.59(-2.31%)
Jan 06, 2017	25.61	25.93	25.38	25.48	143,979	-0.10(-0.39%)
Jan 05, 2017	25.73	26.01	25.32	25.58	103,274	-0.20(-0.77%)
Jan 04, 2017	25.92	26.12	25.56	25.78	143,881	-0.03(-0.11%)

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.