Indicators

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	4.302	4.311	4.277	4.277	2,435	-0.03(-0.60%)
Feb 27, 2006	4.302	4.311	4.294	4.302	6,494	-0.01(-0.20%)
Feb 24, 2006	4.242	4.311	4.242	4.311	8,118	+0.03(+0.81%)
Feb 23, 2006	4.302	4.311	4.277	4.277	24,819	-0.01(-0.20%)
Feb 22, 2006	4.285	4.320	4.268	4.285	62,512	-0.02(-0.40%)
Feb 21, 2006	4.294	4.302	4.251	4.302	7,074	+0.01(+0.20%)
Feb 17, 2006	4.346	4.354	4.294	4.294	14,845	-0.02(-0.40%)
Feb 16, 2006	4.311	4.320	4.302	4.311	55,786	+0.00(+0.00%)
Feb 15, 2006	4.311	4.354	4.302	4.311	185,219	+0.01(+0.20%)
Feb 14, 2006	4.234	4.302	4.234	4.302	1,391	+0.05(+1.22%)
Feb 13, 2006	4.242	4.302	4.242	4.251	6,610	-0.06(-1.40%)
Feb 10, 2006	4.320	4.320	4.251	4.311	5,335	-0.04(-0.99%)
Feb 09, 2006	4.234	4.354	4.225	4.354	44,304	+0.14(+3.27%)
Feb 08, 2006	4.156	4.216	4.139	4.216	12,061	+0.03(+0.62%)
Feb 07, 2006	4.182	4.225	4.147	4.190	28,994	+0.00(+0.00%)
Feb 06, 2006	4.242	4.242	4.190	4.190	4,523	+0.00(+0.00%)
Feb 03, 2006	4.216	4.242	4.182	4.190	3,943	-0.06(-1.42%)
Feb 02, 2006	4.251	4.302	4.251	4.251	9,974	+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.