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 28, 2019	19.38	19.59	19.11	19.50	133,982	+0.03(+0.14%)
Feb 27, 2019	19.63	19.76	19.31	19.48	83,415	-0.17(-0.85%)
Feb 26, 2019	19.65	20.00	19.53	19.64	170,794	-0.01(-0.05%)
Feb 25, 2019	19.59	19.81	19.44	19.65	157,182	+0.16(+0.81%)
Feb 22, 2019	18.93	19.57	18.92	19.50	467,600	+0.75(+4.01%)
Feb 21, 2019	18.33	19.30	18.13	18.74	179,910	+0.25(+1.36%)
Feb 20, 2019	18.25	18.62	18.12	18.49	143,944	+0.34(+1.89%)
Feb 19, 2019	18.10	18.20	17.73	18.15	148,766	-0.04(-0.20%)
Feb 15, 2019	17.82	18.23	17.80	18.19	157,267	+0.43(+2.40%)
Feb 14, 2019	17.92	18.10	17.72	17.76	96,647	-0.26(-1.44%)
Feb 13, 2019	18.15	18.26	17.96	18.02	49,353	+0.03(+0.16%)
Feb 12, 2019	17.55	18.05	17.50	17.99	136,544	+0.43(+2.43%)
Feb 11, 2019	17.36	17.81	17.22	17.56	177,291	+0.17(+0.96%)
Feb 08, 2019	17.78	17.78	17.22	17.40	85,419	-0.44(-2.47%)
Feb 07, 2019	17.88	18.02	17.47	17.84	102,180	-0.11(-0.62%)
Feb 06, 2019	18.28	18.30	17.88	17.95	82,636	-0.31(-1.72%)
Feb 05, 2019	18.25	18.38	18.15	18.26	60,138	+0.01(+0.05%)
Feb 04, 2019	18.12	18.35	18.12	18.25	90,652	+0.03(+0.15%)

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.