Indicators

Carriage Services (NY: CSV )

24.92 +0.21 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.02	25.40	24.74	24.90	70,340	-0.28(-1.11%)
Dec 28, 2023	24.91	25.36	24.91	25.18	73,239	-0.02(-0.08%)
Dec 27, 2023	25.27	25.34	25.06	25.20	100,093	-0.04(-0.16%)
Dec 26, 2023	25.00	25.29	24.88	25.24	77,296	+0.13(+0.52%)
Dec 22, 2023	25.03	25.38	24.77	25.11	114,972	+0.10(+0.40%)
Dec 21, 2023	24.66	25.02	24.46	25.01	143,403	+0.48(+1.95%)
Dec 20, 2023	25.36	25.61	24.53	24.53	228,538	-0.72(-2.84%)
Dec 19, 2023	25.14	25.43	24.88	25.25	138,789	+0.24(+0.96%)
Dec 18, 2023	24.84	25.19	24.39	25.01	93,219	+0.00(+0.00%)
Dec 15, 2023	25.61	25.61	24.72	25.01	197,524	-0.34(-1.34%)
Dec 14, 2023	25.66	26.27	25.04	25.35	123,418	+0.41(+1.64%)
Dec 13, 2023	24.10	25.06	23.69	24.94	169,056	+0.70(+2.87%)
Dec 12, 2023	24.42	24.52	24.12	24.24	62,550	-0.35(-1.42%)
Dec 11, 2023	24.55	24.90	24.23	24.59	98,807	-0.21(-0.84%)
Dec 08, 2023	24.39	25.20	24.39	24.80	84,292	+0.35(+1.43%)
Dec 07, 2023	23.46	24.47	23.22	24.45	135,087	+0.99(+4.20%)
Dec 06, 2023	23.66	23.99	23.43	23.46	83,964	+0.14(+0.60%)
Dec 05, 2023	23.21	23.42	22.79	23.33	139,465	-0.08(-0.34%)
Dec 04, 2023	23.05	23.55	23.05	23.41	85,770	+0.36(+1.56%)

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.