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 (%)
Apr 30, 2012	6.536	6.579	6.527	6.579	28,092	+0.06(+0.94%)
Apr 27, 2012	6.623	6.650	6.492	6.518	63,248	-0.06(-0.93%)
Apr 26, 2012	6.694	6.702	6.536	6.579	35,199	-0.09(-1.32%)
Apr 25, 2012	6.588	6.808	6.505	6.667	77,646	+0.07(+1.06%)
Apr 24, 2012	6.492	6.597	6.492	6.597	36,967	+0.09(+1.35%)
Apr 23, 2012	6.588	6.588	6.500	6.509	22,114	-0.08(-1.20%)
Apr 20, 2012	6.579	6.615	6.544	6.588	21,455	+0.01(+0.13%)
Apr 19, 2012	6.536	6.579	6.442	6.579	42,568	+0.00(+0.00%)
Apr 18, 2012	6.553	6.579	6.483	6.579	31,340	+0.03(+0.40%)
Apr 17, 2012	6.457	6.579	6.439	6.553	36,007	+0.03(+0.40%)
Apr 16, 2012	6.457	6.536	6.439	6.527	29,233	+0.04(+0.68%)
Apr 13, 2012	6.457	6.518	6.448	6.483	35,679	-0.02(-0.27%)
Apr 12, 2012	6.483	6.553	6.351	6.500	53,571	-0.03(-0.40%)
Apr 11, 2012	6.343	6.544	6.316	6.527	28,497	+0.17(+2.62%)
Apr 10, 2012	6.448	6.553	6.272	6.360	31,304	-0.13(-2.03%)
Apr 09, 2012	6.509	6.544	6.378	6.492	19,665	-0.09(-1.33%)
Apr 05, 2012	6.518	6.579	6.492	6.579	16,480	+0.00(+0.00%)
Apr 04, 2012	6.492	6.579	6.272	6.579	50,216	+0.02(+0.27%)
Apr 03, 2012	6.571	6.579	6.492	6.562	33,275	+0.02(+0.27%)

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.