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, 2019	17.54	17.78	17.47	17.72	316,740	+0.18(+1.01%)
Jun 27, 2019	17.45	17.63	17.25	17.54	65,027	+0.08(+0.48%)
Jun 26, 2019	17.48	17.49	17.25	17.46	52,297	+0.00(+0.00%)
Jun 25, 2019	17.63	17.68	17.32	17.46	70,761	-0.23(-1.32%)
Jun 24, 2019	17.74	17.95	17.43	17.69	77,717	-0.12(-0.68%)
Jun 21, 2019	17.87	17.97	17.68	17.81	83,262	-0.22(-1.24%)
Jun 20, 2019	18.24	18.24	17.96	18.03	77,983	-0.05(-0.26%)
Jun 19, 2019	17.36	18.11	17.35	18.08	70,717	+0.06(+0.31%)
Jun 18, 2019	18.15	18.50	17.99	18.02	52,590	-0.06(-0.31%)
Jun 17, 2019	18.23	18.34	18.02	18.08	41,981	-0.11(-0.61%)
Jun 14, 2019	17.90	18.32	17.85	18.19	49,356	+0.23(+1.30%)
Jun 13, 2019	17.74	18.02	17.64	17.96	86,584	+0.42(+2.39%)
Jun 12, 2019	17.31	17.71	17.27	17.54	66,804	+0.20(+1.13%)
Jun 11, 2019	17.71	17.84	17.26	17.34	90,295	-0.27(-1.53%)
Jun 10, 2019	17.51	17.90	17.50	17.61	102,971	+0.09(+0.53%)
Jun 07, 2019	17.59	17.73	17.24	17.52	106,224	+0.06(+0.32%)
Jun 06, 2019	17.51	17.57	17.31	17.47	93,142	-0.05(-0.27%)
Jun 05, 2019	17.70	18.02	17.25	17.51	84,487	-0.17(-0.95%)
Jun 04, 2019	17.24	17.75	17.22	17.68	74,175	+0.56(+3.27%)

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.