Indicators

Carriage Services (NY: CSV )

26.54 +0.52 (+2.00%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.009	4.027	4.001	4.018	7,654	-0.03(-0.85%)
Sep 28, 2006	4.052	4.096	4.052	4.052	26,443	-0.02(-0.42%)
Sep 27, 2006	3.975	4.070	3.975	4.070	3,131	+0.05(+1.29%)
Sep 26, 2006	4.078	4.078	4.009	4.018	22,152	-0.04(-1.06%)
Sep 25, 2006	4.052	4.087	4.052	4.061	11,018	+0.00(+0.00%)
Sep 22, 2006	4.052	4.078	4.052	4.061	24,471	+0.01(+0.21%)
Sep 21, 2006	3.966	4.052	3.966	4.052	13,453	+0.09(+2.17%)
Sep 20, 2006	3.966	4.035	3.867	3.966	61,353	-0.02(-0.43%)
Sep 19, 2006	4.027	4.078	3.975	3.983	29,922	-0.08(-1.91%)
Sep 18, 2006	4.078	4.087	4.018	4.061	3,015	+0.05(+1.29%)
Sep 15, 2006	4.027	4.052	4.009	4.009	11,134	-0.07(-1.69%)
Sep 14, 2006	4.035	4.078	4.018	4.078	16,817	+0.05(+1.28%)
Sep 13, 2006	4.018	4.070	4.018	4.027	13,569	-0.01(-0.21%)
Sep 12, 2006	4.009	4.044	4.009	4.035	13,685	-0.01(-0.21%)
Sep 11, 2006	4.035	4.052	4.001	4.044	7,074	+0.05(+1.30%)
Sep 08, 2006	4.009	4.052	3.975	3.992	7,538	-0.03(-0.64%)
Sep 07, 2006	4.070	4.087	3.975	4.018	15,309	-0.02(-0.43%)
Sep 06, 2006	3.932	4.044	3.932	4.035	19,368	+0.02(+0.43%)
Sep 05, 2006	3.975	4.018	3.785	4.018	21,572	-0.01(-0.21%)

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.