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 (%)
Oct 29, 2010	4.570	4.734	4.492	4.527	37,546	-0.09(-1.87%)
Oct 28, 2010	4.527	4.682	4.501	4.613	73,667	+0.14(+3.24%)
Oct 27, 2010	4.440	4.527	4.397	4.468	13,264	-0.06(-1.30%)
Oct 25, 2010	4.406	4.527	4.371	4.527	28,170	+0.03(+0.77%)
Oct 22, 2010	4.432	4.492	4.311	4.492	29,179	+0.05(+1.16%)
Oct 21, 2010	4.449	4.475	4.337	4.441	22,778	-0.03(-0.77%)
Oct 20, 2010	4.354	4.527	4.354	4.475	23,481	+0.16(+3.80%)
Oct 19, 2010	4.225	4.311	4.225	4.311	28,173	+0.00(+0.00%)
Oct 18, 2010	4.389	4.466	4.230	4.311	35,420	-0.18(-4.03%)
Oct 15, 2010	4.484	4.527	4.440	4.492	13,500	-0.01(-0.19%)
Oct 14, 2010	4.475	4.518	4.415	4.501	74,393	+0.03(+0.58%)
Oct 13, 2010	4.440	4.501	4.380	4.475	15,898	+0.02(+0.39%)
Oct 12, 2010	4.509	4.518	4.406	4.458	27,575	-0.04(-0.96%)
Oct 11, 2010	4.328	4.501	4.311	4.501	42,127	+0.19(+4.40%)
Oct 08, 2010	4.311	4.363	4.311	4.311	10,173	-0.05(-1.19%)
Oct 07, 2010	4.371	4.371	4.259	4.363	11,307	-0.03(-0.59%)
Oct 06, 2010	4.371	4.397	4.363	4.389	19,352	+0.03(+0.59%)
Oct 05, 2010	4.311	4.389	4.311	4.363	16,875	+0.05(+1.20%)
Oct 04, 2010	4.397	4.397	4.311	4.311	16,014	-0.03(-0.79%)

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.