Indicators

Carriage Services (NY: CSV )

26.40 -0.16 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.05	48.74	47.23	47.48	127,322	-1.09(-2.24%)
Feb 25, 2022	47.57	48.60	45.86	48.57	141,934	+1.31(+2.78%)
Feb 24, 2022	46.65	47.96	45.41	47.26	196,552	-0.48(-1.01%)
Feb 23, 2022	48.34	48.55	47.32	47.74	129,894	-0.01(-0.02%)
Feb 22, 2022	47.35	48.76	47.25	47.75	111,086	-0.01(-0.02%)
Feb 18, 2022				47.76	0	+0.17(+0.37%)
Feb 17, 2022	49.05	49.05	47.37	47.58	114,602	-1.71(-3.46%)
Feb 16, 2022	49.77	50.02	48.80	49.29	108,737	-0.50(-1.01%)
Feb 15, 2022	49.88	50.26	49.15	49.79	117,273	+0.78(+1.59%)
Feb 14, 2022	48.82	49.81	48.63	49.01	199,804	+0.28(+0.57%)
Feb 11, 2022	49.64	50.11	48.32	48.73	97,305	-0.77(-1.56%)
Feb 10, 2022	49.90	50.47	49.23	49.50	196,637	-0.95(-1.87%)
Feb 09, 2022	49.73	50.52	49.72	50.45	229,742	+1.34(+2.73%)
Feb 08, 2022	48.36	49.35	48.27	49.11	179,948	+0.80(+1.66%)
Feb 07, 2022	47.32	48.88	47.32	48.31	238,937	+1.33(+2.83%)
Feb 04, 2022	46.67	47.60	45.52	46.98	195,330	-0.08(-0.18%)
Feb 03, 2022	46.96			47.06	85,671	-0.44(-0.93%)
Feb 02, 2022	48.25	48.25	46.74	47.50	126,786	-0.46(-0.96%)

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.