Indicators

Carriage Services (NY: CSV )

26.00 +0.46 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.027	7.070	6.872	7.044	103,569	-0.03(-0.37%)
Apr 27, 2007	7.087	7.113	6.975	7.070	76,778	-0.02(-0.24%)
Apr 26, 2007	7.174	7.174	6.967	7.087	37,229	-0.04(-0.60%)
Apr 25, 2007	7.027	7.168	6.941	7.131	56,481	+0.14(+1.97%)
Apr 24, 2007	7.036	7.122	6.984	6.993	54,974	-0.07(-0.98%)
Apr 23, 2007	6.975	7.070	6.475	7.062	111,224	-0.09(-1.33%)
Apr 20, 2007	7.303	7.303	7.122	7.156	32,242	-0.10(-1.43%)
Apr 19, 2007	7.277	7.372	7.251	7.260	26,791	-0.11(-1.52%)
Apr 18, 2007	7.329	7.372	7.243	7.372	58,105	+0.04(+0.59%)
Apr 17, 2007	7.372	7.372	7.277	7.329	55,438	-0.04(-0.58%)
Apr 16, 2007	7.294	7.372	7.269	7.372	81,069	+0.08(+1.06%)
Apr 13, 2007	7.182	7.294	6.976	7.294	90,811	+0.14(+1.93%)
Apr 12, 2007	7.148	7.217	7.001	7.156	125,605	-0.08(-1.07%)
Apr 11, 2007	7.174	7.234	6.984	7.234	154,600	+0.11(+1.57%)
Apr 10, 2007	6.855	7.122	6.812	7.122	119,806	+0.09(+1.35%)
Apr 09, 2007	7.070	7.165	6.898	7.027	133,840	-0.14(-1.93%)
Apr 05, 2007	7.294	7.384	7.096	7.165	98,234	-0.12(-1.66%)
Apr 04, 2007	7.286	7.320	7.105	7.286	57,757	+0.02(+0.24%)
Apr 03, 2007	7.001	7.286	6.984	7.269	206,443	+0.27(+3.82%)

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.