Indicators

Carriage Services (NY: CSV )

25.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.90	27.17	26.76	26.92	77,510	+0.03(+0.11%)
Mar 27, 2024	26.44	27.14	26.44	26.89	98,728	+0.45(+1.69%)
Mar 26, 2024	26.77	26.99	26.37	26.44	95,102	-0.03(-0.11%)
Mar 25, 2024	26.21	26.57	26.20	26.47	93,202	+0.24(+0.91%)
Mar 22, 2024	26.50	26.50	26.03	26.23	101,258	-0.45(-1.68%)
Mar 21, 2024	26.78	26.94	26.59	26.68	131,423	+0.22(+0.83%)
Mar 20, 2024	25.87	26.47	25.67	26.46	164,348	+0.60(+2.31%)
Mar 19, 2024	25.34	25.90	25.34	25.87	73,204	+0.53(+2.08%)
Mar 18, 2024	25.41	25.46	25.03	25.34	67,955	-0.13(-0.51%)
Mar 15, 2024	25.02	25.72	25.02	25.47	186,280	+0.21(+0.83%)
Mar 14, 2024	25.79	26.08	24.75	25.26	90,001	-0.77(-2.95%)
Mar 13, 2024	25.95	26.38	25.76	26.03	101,908	-0.21(-0.80%)
Mar 12, 2024	26.44	26.44	25.90	26.23	93,446	+0.37(+1.42%)
Mar 11, 2024	25.56	26.00	25.47	25.87	56,685	+0.08(+0.31%)
Mar 08, 2024	25.69	26.23	25.47	25.79	108,484	+0.24(+0.94%)
Mar 07, 2024	25.30	25.59	25.01	25.55	105,006	+0.37(+1.46%)
Mar 06, 2024	24.49	25.33	24.49	25.18	80,327	+0.79(+3.22%)
Mar 05, 2024	24.44	24.72	24.18	24.39	73,065	-0.31(-1.25%)
Mar 04, 2024	24.44	25.09	24.38	24.70	70,758	+0.40(+1.64%)

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.