Indicators

Carriage Services (NY: CSV )

26.55 +0.53 (+2.04%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.371	4.466	4.337	4.397	43,909	+0.07(+1.59%)
Jan 28, 2011	4.294	4.346	4.294	4.328	30,438	+0.05(+1.21%)
Jan 27, 2011	4.311	4.346	4.277	4.277	14,750	-0.02(-0.40%)
Jan 26, 2011	4.337	4.346	4.294	4.294	7,728	-0.01(-0.20%)
Jan 25, 2011	4.294	4.337	4.268	4.302	32,498	+0.01(+0.20%)
Jan 24, 2011	4.302	4.346	4.251	4.294	27,129	+0.04(+0.94%)
Jan 21, 2011	4.268	4.294	4.251	4.254	16,920	+0.00(+0.07%)
Jan 20, 2011	4.268	4.268	4.225	4.251	7,473	+0.02(+0.41%)
Jan 19, 2011	4.225	4.277	4.225	4.234	11,393	-0.09(-2.07%)
Jan 18, 2011	4.380	4.380	4.294	4.323	24,751	+0.06(+1.49%)
Jan 14, 2011	4.208	4.259	4.208	4.259	17,429	+0.05(+1.23%)
Jan 13, 2011	4.208	4.216	4.147	4.208	5,273	-0.01(-0.20%)
Jan 12, 2011	4.182	4.216	4.096	4.216	7,422	+0.05(+1.24%)
Jan 11, 2011	4.216	4.244	4.147	4.165	15,298	-0.05(-1.23%)
Jan 10, 2011	4.294	4.294	4.199	4.216	13,811	+0.03(+0.82%)
Jan 07, 2011	4.234	4.242	4.182	4.182	20,221	-0.04(-1.02%)
Jan 06, 2011	4.259	4.268	4.225	4.225	18,066	-0.08(-1.80%)
Jan 05, 2011	4.354	4.432	4.251	4.302	22,805	-0.10(-2.35%)
Jan 04, 2011	4.225	4.423	4.208	4.406	71,102	+0.24(+5.80%)

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.