Indicators

Carriage Services (NY: CSV )

27.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	2.009	2.052	1.992	2.026	6,750	-0.01(-0.42%)
Nov 26, 2008	1.897	2.035	1.828	2.035	41,983	+0.14(+7.27%)
Nov 25, 2008	1.819	1.897	1.776	1.897	41,288	-0.02(-0.90%)
Nov 24, 2008	1.854	1.983	1.724	1.914	37,113	+0.15(+8.29%)
Nov 21, 2008	1.793	1.966	1.681	1.768	47,783	+0.04(+2.50%)
Nov 20, 2008	1.931	1.983	1.724	1.724	87,417	-0.24(-12.28%)
Nov 19, 2008	2.328	2.328	1.828	1.966	40,824	-0.38(-16.18%)
Nov 18, 2008	1.819	2.345	1.724	2.345	102,987	+0.43(+22.52%)
Nov 17, 2008	1.914	1.949	1.819	1.914	15,110	-0.06(-3.06%)
Nov 14, 2008	1.957	2.018	1.862	1.974	0	+0.04(+2.23%)
Nov 13, 2008	1.768	1.931	1.742	1.931	82,355	+0.19(+10.89%)
Nov 12, 2008	1.750	1.767	1.724	1.742	42,216	-0.03(-1.46%)
Nov 11, 2008	1.707	1.785	1.707	1.768	115,476	+0.05(+3.02%)
Nov 10, 2008	1.699	1.750	1.690	1.716	81,925	-0.01(-0.50%)
Nov 07, 2008	1.793	1.802	1.595	1.724	0	-0.10(-5.66%)
Nov 06, 2008	1.897	2.009	1.802	1.828	75,695	-0.16(-8.23%)
Nov 05, 2008	1.811	1.992	1.811	1.992	112,950	+0.09(+5.00%)
Nov 04, 2008	1.733	1.983	1.733	1.897	77,056	-0.03(-1.35%)

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.