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 28, 2017	24.71	25.15	24.68	24.78	107,112	+0.17(+0.70%)
Apr 27, 2017	25.48	25.73	24.47	24.61	251,687	-1.50(-5.76%)
Apr 26, 2017	25.89	26.24	25.66	26.11	170,092	+0.22(+0.84%)
Apr 25, 2017	25.79	26.11	25.65	25.90	73,288	+0.39(+1.53%)
Apr 24, 2017	25.15	25.53	25.05	25.51	243,067	+0.46(+1.85%)
Apr 21, 2017	24.98	25.11	24.89	25.05	76,784	+0.05(+0.22%)
Apr 20, 2017	24.89	25.02	24.76	24.99	102,898	+0.15(+0.62%)
Apr 19, 2017	24.92	25.01	24.71	24.84	48,305	-0.01(-0.04%)
Apr 18, 2017	24.84	24.85	24.54	24.85	45,768	-0.06(-0.25%)
Apr 17, 2017	24.47	24.93	24.47	24.91	62,858	+0.39(+1.59%)
Apr 13, 2017	24.60	24.80	24.47	24.52	57,744	-0.22(-0.88%)
Apr 12, 2017	25.10	25.13	24.73	24.74	116,265	-0.40(-1.59%)
Apr 11, 2017	24.49	25.14	24.48	25.14	157,286	+0.59(+2.40%)
Apr 10, 2017	24.43	24.87	24.43	24.55	86,367	+0.21(+0.86%)
Apr 07, 2017	23.76	24.56	23.61	24.34	181,724	+0.49(+2.05%)
Apr 06, 2017	23.81	23.99	23.63	23.85	138,871	+0.00(+0.00%)
Apr 05, 2017	24.00	24.11	23.80	23.85	86,238	-0.08(-0.34%)
Apr 04, 2017	24.30	24.30	23.82	23.93	82,440	-0.32(-1.31%)

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.