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 (%)
Nov 29, 2019	22.21	22.75	22.21	22.56	55,122	+0.28(+1.26%)
Nov 27, 2019	22.56	22.74	22.26	22.28	100,863	-0.28(-1.25%)
Nov 26, 2019	22.53	22.71	22.38	22.56	87,121	+0.01(+0.04%)
Nov 25, 2019	22.38	22.82	22.24	22.55	60,873	+0.34(+1.52%)
Nov 22, 2019	22.57	22.57	22.20	22.21	49,898	-0.29(-1.29%)
Nov 21, 2019	22.80	22.83	22.46	22.50	194,322	-0.20(-0.87%)
Nov 20, 2019	22.57	22.82	22.51	22.70	133,524	+0.07(+0.29%)
Nov 19, 2019	22.70	22.84	22.62	22.63	114,141	-0.23(-0.98%)
Nov 18, 2019	22.79	22.90	22.64	22.86	52,167	+0.06(+0.25%)
Nov 15, 2019	23.12	23.12	22.71	22.80	50,005	-0.18(-0.78%)
Nov 14, 2019	22.93	23.21	22.77	22.98	67,174	+0.09(+0.41%)
Nov 13, 2019	23.09	23.13	22.76	22.88	37,788	-0.29(-1.25%)
Nov 12, 2019	22.82	23.25	22.76	23.18	63,308	+0.38(+1.69%)
Nov 11, 2019	23.13	23.43	22.73	22.79	66,267	-0.53(-2.29%)
Nov 08, 2019	23.80	23.92	23.26	23.33	47,552	-0.52(-2.16%)
Nov 07, 2019	23.44	23.89	23.15	23.84	112,779	+0.43(+1.82%)
Nov 06, 2019	23.84	24.09	23.35	23.41	85,924	-0.51(-2.15%)
Nov 05, 2019	24.13	24.43	23.89	23.93	69,914	-0.04(-0.16%)
Nov 04, 2019	24.50	24.55	23.78	23.97	64,237	-0.63(-2.55%)

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.