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 29, 2024	24.96	25.12	24.64	24.71	80,758	+0.18(+0.73%)
Feb 28, 2024	24.89	25.25	24.51	24.53	92,587	-0.44(-1.75%)
Feb 27, 2024	25.31	25.60	24.94	24.97	90,182	-0.18(-0.71%)
Feb 26, 2024	26.20	26.33	24.96	25.15	119,522	-1.13(-4.32%)
Feb 23, 2024	25.46	26.69	25.46	26.28	168,327	+0.82(+3.21%)
Feb 22, 2024	25.54	27.35	24.79	25.47	184,769	+0.50(+1.99%)
Feb 21, 2024	25.04	25.31	24.71	24.97	76,240	-0.10(-0.40%)
Feb 20, 2024	25.08	25.52	24.73	25.07	72,457	-0.48(-1.87%)
Feb 16, 2024	24.99	25.58	24.92	25.55	69,191	+0.26(+1.02%)
Feb 15, 2024	24.97	25.48	24.72	25.29	94,184	+0.54(+2.17%)
Feb 14, 2024	24.73	24.94	24.42	24.75	67,374	+0.54(+2.22%)
Feb 13, 2024	24.32	24.62	24.17	24.21	104,763	-0.98(-3.87%)
Feb 12, 2024	24.44	25.39	24.44	25.19	73,730	+0.95(+3.90%)
Feb 09, 2024	23.52	24.47	23.52	24.24	85,401	+0.82(+3.48%)
Feb 08, 2024	23.02	23.56	22.86	23.43	81,557	+0.41(+1.77%)
Feb 07, 2024	23.74	23.74	22.90	23.02	59,562	-0.70(-2.94%)
Feb 06, 2024	23.87	24.17	23.63	23.72	98,676	-0.27(-1.12%)
Feb 05, 2024	24.55	24.55	23.96	23.98	62,894	-0.71(-2.86%)
Feb 02, 2024	24.61	24.80	24.40	24.69	72,483	-0.31(-1.22%)

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.