Indicators

Carriage Services (NY: CSV )

27.07 +0.38 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.58	35.64	33.57	35.10	258,565	-0.54(-1.52%)
Jul 28, 2022	37.74	38.40	34.09	35.64	370,621	-6.98(-16.37%)
Jul 27, 2022	42.62	43.07	41.81	42.61	116,731	+0.37(+0.87%)
Jul 26, 2022	41.51	42.25	41.41	42.25	97,277	+0.74(+1.77%)
Jul 25, 2022	41.14	41.76	40.78	41.51	212,673	+0.36(+0.87%)
Jul 22, 2022	41.19	41.49	40.62	41.15	51,866	+0.02(+0.05%)
Jul 21, 2022	39.83	41.13	39.56	41.13	62,589	+1.23(+3.08%)
Jul 20, 2022	39.64	40.14	39.34	39.91	67,042	+0.14(+0.34%)
Jul 19, 2022	38.82	39.87	38.82	39.77	75,585	+1.46(+3.81%)
Jul 18, 2022	39.52	39.67	38.15	38.31	49,438	-0.76(-1.96%)
Jul 15, 2022	38.68	39.54	38.38	39.07	68,010	+1.04(+2.72%)
Jul 14, 2022	37.29	38.40	37.20	38.04	62,384	+0.23(+0.61%)
Jul 13, 2022	37.73	38.06	37.42	37.81	72,588	-0.09(-0.23%)
Jul 12, 2022	37.97	38.46	37.82	37.89	68,374	-0.19(-0.51%)
Jul 11, 2022	38.49	38.79	37.97	38.09	48,666	-0.59(-1.53%)
Jul 08, 2022	38.60	38.87	38.29	38.68	51,683	+0.04(+0.10%)
Jul 07, 2022	38.44	39.03	38.44	38.64	58,183	+0.39(+1.01%)
Jul 06, 2022	38.77	38.91	37.92	38.25	74,510	-0.38(-0.98%)
Jul 05, 2022	38.46	38.71	37.68	38.63	79,149	-0.29(-0.75%)

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.