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 28, 2013	15.24	15.43	15.03	15.04	597,832	-0.24(-1.57%)
Jun 27, 2013	15.26	15.47	15.24	15.28	88,796	+0.21(+1.41%)
Jun 26, 2013	15.65	15.66	15.02	15.07	137,168	-0.42(-2.69%)
Jun 25, 2013	15.56	15.73	15.40	15.49	86,120	+0.22(+1.45%)
Jun 24, 2013	15.04	15.52	14.93	15.26	170,128	+0.00(+0.00%)
Jun 21, 2013	15.32	15.73	15.11	15.26	138,669	+0.05(+0.35%)
Jun 20, 2013	16.22	16.28	14.84	15.21	216,453	-1.30(-7.90%)
Jun 19, 2013	16.95	16.95	16.48	16.52	52,815	-0.40(-2.36%)
Jun 18, 2013	16.84	17.03	16.52	16.91	59,285	+0.13(+0.79%)
Jun 17, 2013	16.79	16.99	16.56	16.78	70,382	+0.18(+1.07%)
Jun 14, 2013	17.16	17.23	16.56	16.60	146,255	-0.50(-2.91%)
Jun 13, 2013	16.56	17.21	16.56	17.10	99,353	+0.46(+2.77%)
Jun 12, 2013	16.87	16.87	16.31	16.64	99,479	+0.02(+0.11%)
Jun 11, 2013	16.52	17.07	16.52	16.62	54,313	-0.12(-0.69%)
Jun 10, 2013	16.90	16.90	16.43	16.74	87,006	-0.16(-0.95%)
Jun 07, 2013	16.36	16.97	16.16	16.90	157,522	+0.72(+4.44%)
Jun 06, 2013	15.53	16.19	15.53	16.18	114,278	+0.61(+3.93%)
Jun 05, 2013	16.02	16.09	15.45	15.57	90,317	-0.53(-3.31%)
Jun 04, 2013	16.91	16.92	16.02	16.10	99,041	-0.73(-4.32%)

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.