Indicators

Carriage Services (NY: CSV )

26.69 +0.25 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.04	27.04	25.86	25.92	113,936	-1.19(-4.39%)
Nov 27, 2020	27.38	27.41	26.67	27.11	30,235	-0.33(-1.21%)
Nov 25, 2020	27.72	27.88	27.18	27.44	73,489	-0.40(-1.44%)
Nov 24, 2020	27.77	28.09	27.58	27.84	118,170	+0.31(+1.14%)
Nov 23, 2020	27.85	27.99	27.45	27.53	61,423	+0.01(+0.03%)
Nov 20, 2020	27.32	27.62	26.78	27.52	66,035	+0.16(+0.59%)
Nov 19, 2020	27.22	27.61	26.98	27.36	48,621	+0.10(+0.38%)
Nov 18, 2020	27.56	27.89	27.25	27.25	54,837	-0.30(-1.07%)
Nov 17, 2020	27.91	28.38	27.37	27.55	60,050	-0.29(-1.03%)
Nov 16, 2020	27.18	28.31	26.91	27.83	141,031	+1.28(+4.81%)
Nov 13, 2020	26.06	26.76	25.93	26.56	63,725	+0.67(+2.58%)
Nov 12, 2020	25.71	26.08	25.26	25.89	72,263	+0.10(+0.41%)
Nov 11, 2020	25.82	26.24	25.42	25.78	51,648	-0.07(-0.26%)
Nov 10, 2020	25.84	26.31	25.25	25.85	63,303	+0.33(+1.31%)
Nov 09, 2020	26.78	27.25	25.51	25.52	135,272	-0.25(-0.96%)
Nov 06, 2020	26.57	26.57	25.69	25.77	63,410	-0.60(-2.28%)
Nov 05, 2020	26.08	26.82	26.02	26.37	49,597	+0.41(+1.57%)
Nov 04, 2020	25.94	26.42	25.69	25.96	73,126	-0.37(-1.41%)
Nov 03, 2020	25.16	26.51	25.15	26.33	114,693	+1.40(+5.60%)

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.