Indicators

Carriage Services (NY: CSV )

32.93 -0.45 (-1.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	4.286	4.295	4.260	4.260	2,444	-0.03(-0.60%)
Feb 27, 2006	4.286	4.295	4.277	4.286	6,519	-0.01(-0.20%)
Feb 24, 2006	4.226	4.295	4.226	4.295	8,149	+0.03(+0.81%)
Feb 23, 2006	4.286	4.295	4.260	4.260	24,915	-0.01(-0.20%)
Feb 22, 2006	4.269	4.303	4.252	4.269	62,754	-0.02(-0.40%)
Feb 21, 2006	4.277	4.286	4.234	4.286	7,102	+0.01(+0.20%)
Feb 17, 2006	4.329	4.337	4.277	4.277	14,902	-0.02(-0.40%)
Feb 16, 2006	4.295	4.303	4.286	4.295	56,001	+0.00(+0.00%)
Feb 15, 2006	4.295	4.337	4.286	4.295	185,933	+0.01(+0.20%)
Feb 14, 2006	4.217	4.286	4.217	4.286	1,397	+0.05(+1.22%)
Feb 13, 2006	4.226	4.286	4.226	4.234	6,636	-0.06(-1.40%)
Feb 10, 2006	4.303	4.303	4.234	4.295	5,355	-0.04(-0.99%)
Feb 09, 2006	4.217	4.337	4.209	4.337	44,475	+0.14(+3.27%)
Feb 08, 2006	4.140	4.200	4.123	4.200	12,108	+0.03(+0.62%)
Feb 07, 2006	4.166	4.209	4.131	4.174	29,106	+0.00(+0.00%)
Feb 06, 2006	4.226	4.226	4.174	4.174	4,540	+0.00(+0.00%)
Feb 03, 2006	4.200	4.226	4.166	4.174	3,958	-0.06(-1.42%)
Feb 02, 2006	4.234	4.286	4.234	4.234	10,012	+0.00(+0.00%)

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.