Indicators

Carriage Services (NY: CSV )

26.31 +0.76 (+2.97%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	2.768	2.837	2.733	2.837	44,652	+0.08(+2.81%)
Nov 26, 2003	2.776	2.794	2.759	2.759	48,595	-0.03(-1.23%)
Nov 25, 2003	2.819	2.819	2.794	2.794	7,770	-0.05(-1.82%)
Nov 24, 2003	2.819	2.845	2.699	2.845	45,231	+0.03(+1.23%)
Nov 21, 2003	2.785	2.811	2.785	2.811	12,409	+0.00(+0.00%)
Nov 20, 2003	2.845	2.880	2.845	2.811	13,801	-0.03(-1.21%)
Nov 19, 2003	2.802	2.845	2.802	2.845	29,922	+0.03(+1.23%)
Nov 18, 2003	2.871	2.871	2.802	2.811	80,141	-0.07(-2.40%)
Nov 17, 2003	2.837	2.880	2.837	2.880	28,530	+0.03(+0.91%)
Nov 14, 2003	2.828	2.828	2.828	2.854	40,244	+0.01(+0.30%)
Nov 13, 2003	2.871	2.871	2.845	2.845	29,922	-0.03(-1.20%)
Nov 12, 2003	2.880	2.880	2.845	2.880	19,948	+0.02(+0.60%)
Nov 11, 2003	2.871	2.871	2.802	2.863	26,095	+0.01(+0.30%)
Nov 10, 2003	2.871	2.880	2.845	2.854	35,721	-0.01(-0.30%)
Nov 07, 2003	2.871	2.888	2.863	2.863	31,314	-0.01(-0.30%)
Nov 06, 2003	2.906	2.932	2.854	2.871	18,440	-0.03(-1.19%)
Nov 05, 2003	2.888	2.914	2.863	2.906	53,234	-0.01(-0.30%)
Nov 04, 2003	2.932	2.940	2.897	2.914	46,969	-0.02(-0.59%)

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.