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 (%)
Nov 29, 2013	16.72	16.77	16.62	16.70	31,154	+0.04(+0.27%)
Nov 27, 2013	16.59	16.70	16.47	16.66	38,779	+0.05(+0.32%)
Nov 26, 2013	16.60	16.76	16.53	16.60	59,810	+0.00(+0.00%)
Nov 25, 2013	16.28	16.80	16.28	16.60	104,497	+0.27(+1.63%)
Nov 22, 2013	16.29	16.52	16.21	16.34	78,455	+0.10(+0.60%)
Nov 21, 2013	16.48	16.48	16.20	16.24	165,383	-0.20(-1.19%)
Nov 20, 2013	16.78	16.78	16.20	16.44	98,226	-0.28(-1.70%)
Nov 19, 2013	16.54	16.88	16.48	16.72	87,336	+0.14(+0.86%)
Nov 18, 2013	17.36	17.36	16.47	16.58	99,813	-0.77(-4.46%)
Nov 15, 2013	16.95	17.40	16.91	17.35	69,515	+0.39(+2.31%)
Nov 14, 2013	17.17	17.26	16.75	16.96	140,441	-0.16(-0.94%)
Nov 13, 2013	17.05	17.35	16.91	17.12	56,304	-0.07(-0.41%)
Nov 12, 2013	17.24	17.43	16.86	17.19	85,371	-0.09(-0.51%)
Nov 11, 2013	17.10	17.45	16.97	17.28	37,999	+0.13(+0.75%)
Nov 08, 2013	16.91	17.31	16.88	17.15	76,465	+0.11(+0.63%)
Nov 07, 2013	17.37	17.44	16.95	17.04	87,582	-0.31(-1.79%)
Nov 06, 2013	17.18	17.48	16.47	17.36	309,416	-0.12(-0.66%)
Nov 05, 2013	17.69	17.69	17.12	17.47	118,440	-0.30(-1.70%)
Nov 04, 2013	17.99	17.99	17.61	17.77	60,148	-0.17(-0.94%)

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.