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 (%)
Jun 30, 2011	4.848	4.926	4.848	4.900	15,560	+0.03(+0.71%)
Jun 29, 2011	4.770	4.909	4.770	4.865	19,129	+0.10(+2.18%)
Jun 28, 2011	4.753	4.883	4.753	4.762	12,249	+0.02(+0.36%)
Jun 27, 2011	4.701	4.779	4.692	4.744	12,685	+0.00(+0.00%)
Jun 24, 2011	4.874	4.926	4.692	4.744	21,478	-0.11(-2.32%)
Jun 23, 2011	4.839	4.917	4.692	4.857	21,797	-0.06(-1.23%)
Jun 22, 2011	4.857	4.926	4.805	4.917	5,143	+0.04(+0.89%)
Jun 21, 2011	4.796	4.978	4.779	4.874	16,128	+0.09(+1.81%)
Jun 20, 2011	4.813	4.848	4.788	4.788	18,679	-0.07(-1.42%)
Jun 17, 2011	5.065	5.125	4.857	4.857	21,808	-0.15(-2.94%)
Jun 16, 2011	4.978	5.203	4.961	5.004	30,212	-0.01(-0.17%)
Jun 15, 2011	4.917	5.013	4.831	5.013	20,082	+0.10(+1.94%)
Jun 14, 2011	4.822	4.917	4.813	4.917	15,144	+0.10(+2.16%)
Jun 13, 2011	4.718	4.813	4.710	4.813	56,677	+0.06(+1.28%)
Jun 10, 2011	4.753	4.762	4.692	4.753	31,544	+0.02(+0.36%)
Jun 09, 2011	4.727	4.762	4.727	4.736	16,455	-0.03(-0.55%)
Jun 08, 2011	4.857	4.857	4.710	4.762	28,920	-0.03(-0.54%)
Jun 07, 2011	4.718	4.865	4.710	4.787	14,596	+0.04(+0.80%)
Jun 06, 2011	4.848	4.865	4.692	4.749	58,651	-0.13(-2.73%)

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.