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 (%)
Jul 29, 2005	5.432	5.492	5.432	5.445	8,234	-0.03(-0.55%)
Jul 28, 2005	5.501	5.501	5.432	5.475	8,350	-0.03(-0.47%)
Jul 27, 2005	5.475	5.501	5.441	5.501	25,979	+0.03(+0.63%)
Jul 26, 2005	5.423	5.475	5.423	5.466	13,801	+0.03(+0.63%)
Jul 25, 2005	5.432	5.484	5.389	5.432	52,654	-0.03(-0.63%)
Jul 22, 2005	5.432	5.466	5.432	5.466	11,713	+0.00(+0.00%)
Jul 21, 2005	5.466	5.466	5.363	5.466	7,770	+0.00(+0.00%)
Jul 20, 2005	5.432	5.466	5.372	5.466	8,002	-0.01(-0.16%)
Jul 19, 2005	5.389	5.475	5.372	5.475	8,930	+0.00(+0.00%)
Jul 18, 2005	5.501	5.518	5.398	5.475	6,262	-0.03(-0.47%)
Jul 15, 2005	5.475	5.518	5.441	5.501	11,018	+0.00(+0.00%)
Jul 14, 2005	5.484	5.579	5.389	5.501	31,430	-0.02(-0.31%)
Jul 13, 2005	5.398	5.604	5.398	5.518	50,451	+0.12(+2.24%)
Jul 12, 2005	5.458	5.475	5.398	5.398	15,889	-0.10(-1.88%)
Jul 11, 2005	5.518	5.553	5.389	5.501	20,992	-0.09(-1.54%)
Jul 08, 2005	5.475	5.596	5.475	5.587	21,920	+0.17(+3.18%)
Jul 07, 2005	5.346	5.415	5.260	5.415	7,422	+0.05(+0.96%)
Jul 06, 2005	5.475	5.484	5.363	5.363	20,180	-0.10(-1.89%)
Jul 05, 2005	5.260	5.501	5.225	5.466	36,417	+0.27(+5.14%)

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.