Indicators

Carriage Services (NY: CSV )

25.56 -0.18 (-0.70%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.794	6.225	5.604	6.044	121,894	+0.10(+1.74%)
Feb 27, 2007	6.174	6.251	5.682	5.941	269,652	-0.34(-5.49%)
Feb 26, 2007	6.277	6.286	6.191	6.286	146,250	+0.01(+0.14%)
Feb 23, 2007	6.277	6.277	6.122	6.277	130,592	+0.08(+1.25%)
Feb 22, 2007	6.277	6.294	6.174	6.199	196,585	+0.00(+0.00%)
Feb 21, 2007	5.820	6.294	5.811	6.199	641,830	+0.40(+6.83%)
Feb 20, 2007	5.811	5.820	5.751	5.803	69,587	+0.04(+0.75%)
Feb 16, 2007	5.811	5.829	5.734	5.760	233,466	-0.02(-0.30%)
Feb 15, 2007	5.596	5.863	5.596	5.777	508,105	+0.21(+3.72%)
Feb 14, 2007	5.553	5.579	5.329	5.570	86,949	+0.05(+0.94%)
Feb 13, 2007	5.510	5.553	5.423	5.518	101,812	+0.01(+0.16%)
Feb 12, 2007	5.294	5.510	5.285	5.510	286,934	+0.27(+5.10%)
Feb 09, 2007	4.742	5.363	4.742	5.242	684,858	+0.63(+13.64%)
Feb 08, 2007	4.613	4.647	4.570	4.613	46,391	-0.03(-0.56%)
Feb 07, 2007	4.578	4.656	4.578	4.639	29,574	+0.02(+0.37%)
Feb 06, 2007	4.647	4.656	4.622	4.622	25,863	-0.03(-0.56%)
Feb 05, 2007	4.647	4.656	4.630	4.647	5,219	-0.01(-0.19%)
Feb 02, 2007	4.630	4.656	4.613	4.656	12,525	+0.00(+0.00%)

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.