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 (%)
Feb 26, 2010	3.363	3.492	3.363	3.483	51,663	+0.11(+3.32%)
Feb 25, 2010	3.337	3.509	3.311	3.371	144,858	-0.13(-3.69%)
Feb 24, 2010	3.501	3.546	3.354	3.501	28,362	-0.03(-0.98%)
Feb 23, 2010	3.742	3.785	3.501	3.535	23,304	-0.16(-4.21%)
Feb 22, 2010	3.768	3.863	3.595	3.690	28,719	-0.06(-1.61%)
Feb 19, 2010	3.725	3.820	3.682	3.751	29,168	-0.03(-0.68%)
Feb 18, 2010	3.621	3.914	3.578	3.777	98,873	+0.46(+13.77%)
Feb 17, 2010	3.294	3.385	3.233	3.320	15,417	-0.03(-0.77%)
Feb 16, 2010	3.242	3.345	3.242	3.345	9,539	+0.09(+2.92%)
Feb 12, 2010	3.285	3.251	3.251	3.251	2,783	-0.04(-1.31%)
Feb 11, 2010	3.259	3.294	3.251	3.294	2,203	+0.03(+0.79%)
Feb 09, 2010	3.233	3.268	3.268	3.268	10,322	-0.01(-0.26%)
Feb 08, 2010	3.259	3.285	3.233	3.276	6,146	+0.00(+0.00%)
Feb 05, 2010	3.233	3.285	3.233	3.276	13,337	+0.02(+0.53%)
Feb 04, 2010	3.285	3.363	3.251	3.259	32,213	-0.06(-1.82%)
Feb 03, 2010	3.311	3.371	3.311	3.320	4,755	+0.00(+0.00%)
Feb 02, 2010	3.320	3.347	3.268	3.320	9,463	+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.