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 (%)
Apr 29, 2022	42.76	43.03	40.88	41.38	200,124	-1.91(-4.41%)
Apr 28, 2022	47.88	47.88	42.80	43.29	294,156	-3.62(-7.71%)
Apr 27, 2022	46.82	47.38	46.61	46.91	118,581	+0.14(+0.29%)
Apr 26, 2022	47.70	48.64	46.61	46.77	83,365	-1.21(-2.51%)
Apr 25, 2022	47.32	48.04	46.65	47.98	124,799	+0.14(+0.28%)
Apr 22, 2022	50.19	50.24	47.67	47.84	383,292	-2.59(-5.13%)
Apr 21, 2022	51.40	51.79	50.19	50.43	59,701	-0.69(-1.36%)
Apr 20, 2022	51.56	52.05	50.85	51.12	85,339	-0.14(-0.28%)
Apr 19, 2022	50.22	51.74	50.22	51.27	71,251	+0.90(+1.78%)
Apr 18, 2022	49.98	50.80	49.80	50.37	55,066	+0.32(+0.64%)
Apr 14, 2022	50.45	50.77	49.96	50.05	76,998	-0.12(-0.23%)
Apr 13, 2022	49.68	50.37	49.22	50.17	79,488	+0.45(+0.91%)
Apr 12, 2022	49.50	50.24	49.47	49.72	63,948	+0.63(+1.28%)
Apr 11, 2022	49.65	49.81	49.04	49.09	51,686	-0.71(-1.43%)
Apr 08, 2022	49.69	50.62	49.58	49.80	96,158	+0.01(+0.02%)
Apr 07, 2022	49.29	50.17	49.06	49.79	71,166	+0.48(+0.98%)
Apr 06, 2022	50.65	50.93	49.13	49.31	107,033	-1.46(-2.87%)
Apr 05, 2022	50.41	51.30	50.17	50.77	116,035	+0.28(+0.55%)
Apr 04, 2022	50.55	50.66	49.05	50.49	112,496	-0.15(-0.30%)

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.