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 (%)
Mar 31, 2009	1.293	1.328	1.293	1.319	120,815	+0.03(+2.00%)
Mar 30, 2009	1.414	1.414	1.293	1.293	57,085	-0.04(-3.23%)
Mar 26, 2009	1.298	1.354	1.293	1.336	72,823	+0.05(+4.03%)
Mar 25, 2009	1.285	1.311	1.285	1.285	35,867	-0.01(-0.67%)
Mar 24, 2009	1.190	1.302	1.190	1.293	45,579	+0.03(+2.04%)
Mar 23, 2009	1.293	1.315	1.267	1.267	159,703	+0.02(+1.38%)
Mar 20, 2009	1.216	1.267	1.207	1.250	88,347	+0.03(+2.84%)
Mar 19, 2009	1.233	1.276	1.177	1.216	219,479	-0.07(-5.37%)
Mar 18, 2009	1.293	1.319	1.285	1.285	30,572	-0.02(-1.32%)
Mar 17, 2009	1.449	1.449	1.285	1.302	41,112	+0.00(+0.00%)
Mar 16, 2009	1.293	1.319	1.293	1.302	76,748	-0.01(-0.66%)
Mar 13, 2009	1.285	1.354	1.285	1.311	0	+0.03(+2.01%)
Mar 12, 2009	1.293	1.333	1.285	1.285	182,867	-0.02(-1.32%)
Mar 11, 2009	1.354	1.371	1.293	1.302	90,466	-0.16(-10.65%)
Mar 10, 2009	1.336	1.500	1.336	1.457	31,190	+0.08(+5.62%)
Mar 09, 2009	1.336	1.457	1.336	1.380	50,698	-0.03(-2.44%)
Mar 06, 2009	1.345	1.449	1.345	1.414	0	-0.03(-2.38%)
Mar 05, 2009	1.423	1.457	1.328	1.449	46,971	-0.08(-5.08%)
Mar 04, 2009	1.405	1.561	1.405	1.526	93,538	-0.21(-11.94%)

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.