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 30, 2007	7.058	7.101	6.902	7.075	103,115	-0.03(-0.37%)
Apr 27, 2007	7.119	7.145	7.006	7.101	76,441	-0.02(-0.24%)
Apr 26, 2007	7.205	7.205	6.997	7.119	37,066	-0.04(-0.60%)
Apr 25, 2007	7.058	7.200	6.971	7.162	56,234	+0.14(+1.97%)
Apr 24, 2007	7.067	7.153	7.015	7.023	54,733	-0.07(-0.98%)
Apr 23, 2007	7.006	7.101	6.504	7.093	110,736	-0.10(-1.33%)
Apr 20, 2007	7.335	7.335	7.153	7.188	32,100	-0.10(-1.43%)
Apr 19, 2007	7.309	7.404	7.283	7.292	26,673	-0.11(-1.52%)
Apr 18, 2007	7.361	7.404	7.275	7.404	57,850	+0.04(+0.59%)
Apr 17, 2007	7.404	7.404	7.309	7.361	55,195	-0.04(-0.58%)
Apr 16, 2007	7.327	7.404	7.301	7.404	80,714	+0.08(+1.06%)
Apr 13, 2007	7.214	7.327	7.007	7.327	90,413	+0.14(+1.93%)
Apr 12, 2007	7.179	7.249	7.032	7.188	125,054	-0.08(-1.07%)
Apr 11, 2007	7.205	7.266	7.015	7.266	153,922	+0.11(+1.57%)
Apr 10, 2007	6.885	7.153	6.842	7.153	119,281	+0.10(+1.35%)
Apr 09, 2007	7.101	7.197	6.928	7.058	133,253	-0.14(-1.93%)
Apr 05, 2007	7.327	7.416	7.127	7.197	97,803	-0.12(-1.66%)
Apr 04, 2007	7.318	7.353	7.136	7.318	57,504	+0.02(+0.24%)
Apr 03, 2007	7.032	7.318	7.015	7.301	205,537	+0.27(+3.82%)

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.