Indicators

Carriage Services (NY: CSV )

26.31 +0.76 (+2.97%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	4.906	5.027	4.759	4.915	52,972	+0.04(+0.89%)
Feb 25, 2011	4.751	4.872	4.553	4.872	56,143	+0.28(+6.00%)
Feb 24, 2011	4.777	4.777	4.544	4.596	18,112	+0.06(+1.33%)
Feb 23, 2011	4.742	4.820	4.406	4.535	74,970	-0.22(-4.54%)
Feb 22, 2011	4.759	4.846	4.742	4.751	47,381	-0.03(-0.54%)
Feb 18, 2011	4.958	5.035	4.768	4.777	50,981	-0.19(-3.82%)
Feb 17, 2011	4.906	5.061	4.897	4.966	50,906	+0.09(+1.95%)
Feb 16, 2011	4.828	5.035	4.828	4.872	28,484	+0.05(+1.08%)
Feb 15, 2011	4.906	5.096	4.785	4.820	39,705	-0.06(-1.24%)
Feb 14, 2011	4.846	4.992	4.846	4.880	55,069	+0.03(+0.53%)
Feb 11, 2011	4.854	4.915	4.794	4.854	20,637	+0.04(+0.90%)
Feb 10, 2011	4.518	4.837	4.509	4.811	71,974	+0.33(+7.31%)
Feb 09, 2011	4.415	4.656	4.415	4.484	18,683	+0.08(+1.76%)
Feb 08, 2011	4.561	4.561	4.406	4.406	20,370	-0.11(-2.48%)
Feb 07, 2011	4.518	4.553	4.484	4.518	18,683	+0.03(+0.77%)
Feb 04, 2011	4.492	4.492	4.415	4.484	8,263	-0.03(-0.57%)
Feb 03, 2011	4.544	4.561	4.449	4.509	14,041	-0.01(-0.19%)
Feb 02, 2011	4.449	4.518	4.423	4.518	36,923	+0.07(+1.55%)

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.