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 (%)
Jan 31, 2006	4.251	4.320	4.216	4.311	17,628	+0.01(+0.20%)
Jan 30, 2006	4.311	4.311	4.225	4.302	14,961	-0.02(-0.40%)
Jan 27, 2006	4.225	4.527	4.225	4.320	48,131	+0.03(+0.60%)
Jan 26, 2006	4.242	4.294	4.199	4.294	16,005	+0.04(+1.01%)
Jan 25, 2006	4.190	4.294	4.165	4.251	23,195	-0.00(-0.02%)
Jan 24, 2006	4.320	4.320	4.225	4.252	14,381	-0.03(-0.58%)
Jan 23, 2006	4.285	4.311	4.242	4.277	37,809	+0.02(+0.40%)
Jan 20, 2006	4.285	4.294	4.234	4.259	8,582	+0.00(+0.00%)
Jan 19, 2006	4.182	4.285	4.182	4.259	20,644	+0.08(+1.86%)
Jan 18, 2006	4.165	4.216	4.147	4.182	21,108	-0.04(-1.02%)
Jan 17, 2006	4.147	4.251	4.147	4.225	17,628	+0.00(+0.00%)
Jan 13, 2006	4.302	4.311	4.104	4.225	56,597	-0.08(-1.80%)
Jan 12, 2006	4.285	4.311	4.277	4.302	20,528	+0.00(+0.00%)
Jan 11, 2006	4.311	4.328	4.270	4.302	14,265	+0.02(+0.40%)
Jan 10, 2006	4.268	4.432	4.234	4.285	36,533	-0.02(-0.40%)
Jan 09, 2006	4.242	4.302	4.242	4.302	25,863	-0.01(-0.20%)
Jan 06, 2006	4.328	4.328	4.277	4.311	29,690	-0.03(-0.79%)
Jan 05, 2006	4.354	4.354	4.294	4.346	31,778	-0.13(-2.89%)
Jan 04, 2006	4.311	4.475	4.182	4.475	53,118	+0.18(+4.22%)

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.