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 30, 2015	22.40	22.48	22.15	22.19	160,928	-0.09(-0.40%)
Nov 27, 2015	22.43	22.58	22.22	22.28	94,685	-0.13(-0.60%)
Nov 25, 2015	22.38	22.41	22.41	22.41	100,935	+0.06(+0.28%)
Nov 24, 2015	21.91	22.62	21.68	22.35	216,923	+0.33(+1.51%)
Nov 23, 2015	21.54	22.24	21.46	22.02	310,462	+0.37(+1.70%)
Nov 20, 2015	21.65	21.90	21.55	21.65	143,825	+0.13(+0.58%)
Nov 19, 2015	22.35	22.35	21.45	21.52	141,137	-0.84(-3.74%)
Nov 18, 2015	21.85	22.43	21.81	22.36	224,247	+0.43(+1.97%)
Nov 17, 2015	21.31	22.02	21.22	21.93	246,090	+0.61(+2.87%)
Nov 16, 2015	21.12	21.37	20.87	21.31	91,641	+0.09(+0.42%)
Nov 13, 2015	20.70	21.40	20.56	21.22	128,285	+0.42(+2.03%)
Nov 12, 2015	21.22	21.23	20.79	20.80	177,177	-0.58(-2.73%)
Nov 11, 2015	21.41	21.67	21.12	21.39	210,126	+0.31(+1.49%)
Nov 10, 2015	20.98	21.20	20.91	21.07	266,144	+0.11(+0.54%)
Nov 09, 2015	21.66	21.66	20.74	20.96	186,730	-0.70(-3.23%)
Nov 06, 2015	20.65	21.70	20.38	21.66	190,045	+1.07(+5.19%)
Nov 05, 2015	19.78	20.61	19.70	20.59	197,065	+0.86(+4.37%)
Nov 04, 2015	19.12	19.89	18.86	19.73	131,753	+0.47(+2.42%)
Nov 03, 2015	19.34	19.46	19.23	19.26	207,584	-0.13(-0.65%)

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.