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, 2023	30.45	31.66	30.45	31.62	96,125	+1.29(+4.24%)
Jan 30, 2023	30.37	30.57	29.92	30.33	65,034	-0.19(-0.61%)
Jan 27, 2023	30.63	30.89	30.42	30.52	40,762	-0.20(-0.64%)
Jan 26, 2023	30.23	30.75	29.94	30.71	49,249	+0.62(+2.07%)
Jan 25, 2023	29.94	30.09	29.59	30.09	48,931	+0.00(+0.00%)
Jan 24, 2023	30.95	30.95	29.95	30.09	101,169	+0.20(+0.65%)
Jan 23, 2023	29.96	30.46	29.62	29.89	69,782	+0.08(+0.26%)
Jan 20, 2023	29.85	30.00	29.37	29.81	65,119	+0.20(+0.66%)
Jan 19, 2023	29.02	29.73	28.78	29.62	53,708	+0.25(+0.86%)
Jan 18, 2023	30.00	30.14	29.32	29.37	55,337	-0.44(-1.47%)
Jan 17, 2023	29.58	30.47	29.58	29.80	79,530	+0.28(+0.96%)
Jan 13, 2023	29.34	29.69	29.06	29.52	76,543	+0.06(+0.20%)
Jan 12, 2023	29.96	29.96	29.32	29.46	70,291	-0.15(-0.49%)
Jan 11, 2023	29.58	29.99	29.32	29.61	59,540	+0.13(+0.43%)
Jan 10, 2023	28.28	29.54	28.28	29.48	64,399	+0.94(+3.28%)
Jan 09, 2023	29.35	29.57	28.53	28.55	84,629	-0.74(-2.53%)
Jan 06, 2023	28.54	29.55	28.36	29.29	69,132	+1.06(+3.77%)
Jan 05, 2023	28.35	28.43	27.64	28.22	142,551	-0.19(-0.65%)
Jan 04, 2023	28.01	28.60	27.85	28.41	84,825	+0.56(+2.00%)

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.