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 (%)
Feb 27, 2009	1.431	2.069	1.250	2.069	0	+0.78(+60.00%)
Feb 26, 2009	1.328	1.328	0.9484	1.293	347,242	-0.07(-4.87%)
Feb 25, 2009	1.500	1.500	1.293	1.360	65,981	-0.06(-4.44%)
Feb 24, 2009	1.423	1.509	1.362	1.423	44,033	-0.07(-4.62%)
Feb 23, 2009	1.552	1.612	1.173	1.492	211,713	-0.16(-9.42%)
Feb 20, 2009	1.630	1.681	1.543	1.647	0	-0.03(-1.55%)
Feb 19, 2009	1.707	1.716	1.664	1.673	9,881	+0.00(+0.00%)
Feb 18, 2009	1.750	1.750	1.647	1.673	5,219	-0.08(-4.43%)
Feb 17, 2009	1.759	1.837	1.690	1.750	34,457	+0.06(+3.57%)
Feb 13, 2009	1.604	1.811	1.604	1.690	7,654	+0.09(+5.95%)
Feb 12, 2009	1.768	1.768	1.543	1.595	18,081	-0.05(-3.14%)
Feb 11, 2009	1.699	1.699	1.552	1.647	50,420	-0.00(-0.00%)
Feb 10, 2009	1.733	1.742	1.638	1.647	31,488	-0.07(-4.02%)
Feb 09, 2009	1.724	1.750	1.664	1.716	92,760	-0.04(-2.45%)
Feb 06, 2009	1.854	1.958	1.664	1.759	138,985	-0.11(-5.99%)
Feb 05, 2009	1.923	1.923	1.854	1.871	175,297	+0.09(+4.83%)
Feb 04, 2009	1.802	1.957	1.750	1.785	82,286	-0.06(-3.27%)
Feb 03, 2009	1.854	2.009	1.681	1.845	79,503	+0.03(+1.90%)

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.