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 (%)
Apr 29, 2022	42.95	43.22	41.06	41.56	199,246	-1.92(-4.41%)
Apr 28, 2022	48.09	48.09	42.99	43.48	292,866	-3.63(-7.71%)
Apr 27, 2022	47.03	47.59	46.82	47.11	118,061	+0.14(+0.29%)
Apr 26, 2022	47.91	48.86	46.81	46.98	83,000	-1.21(-2.51%)
Apr 25, 2022	47.53	48.25	46.85	48.19	124,252	+0.14(+0.28%)
Apr 22, 2022	50.41	50.46	47.88	48.05	381,611	-2.60(-5.13%)
Apr 21, 2022	51.63	52.02	50.41	50.65	59,439	-0.70(-1.36%)
Apr 20, 2022	51.79	52.28	51.08	51.35	84,964	-0.15(-0.28%)
Apr 19, 2022	50.44	51.97	50.44	51.49	70,938	+0.90(+1.78%)
Apr 18, 2022	50.20	51.02	50.02	50.59	54,824	+0.32(+0.64%)
Apr 14, 2022	50.67	50.99	50.18	50.27	76,660	-0.12(-0.23%)
Apr 13, 2022	49.90	50.59	49.44	50.39	79,139	+0.46(+0.91%)
Apr 12, 2022	49.72	50.46	49.69	49.93	63,668	+0.63(+1.28%)
Apr 11, 2022	49.87	50.03	49.26	49.30	51,459	-0.72(-1.43%)
Apr 08, 2022	49.91	50.85	49.80	50.02	95,736	+0.01(+0.02%)
Apr 07, 2022	49.51	50.39	49.28	50.01	70,853	+0.48(+0.98%)
Apr 06, 2022	50.87	51.16	49.34	49.53	106,563	-1.46(-2.87%)
Apr 05, 2022	50.63	51.52	50.39	50.99	115,526	+0.28(+0.55%)
Apr 04, 2022	50.78	50.88	49.27	50.71	112,003	-0.16(-0.30%)

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.