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 (%)
Dec 31, 2007	7.570	7.700	7.389	7.588	50,914	+0.09(+1.15%)
Dec 28, 2007	7.596	7.674	7.303	7.501	74,792	-0.03(-0.46%)
Dec 27, 2007	7.708	7.751	7.501	7.536	59,497	-0.28(-3.53%)
Dec 26, 2007	8.096	8.191	7.812	7.812	36,199	-0.36(-4.43%)
Dec 24, 2007	8.019	8.182	8.019	8.174	13,685	+0.23(+2.93%)
Dec 21, 2007	7.950	8.010	7.769	7.941	27,951	-0.06(-0.75%)
Dec 20, 2007	7.881	8.001	7.760	8.001	72,951	+0.18(+2.32%)
Dec 19, 2007	7.622	7.889	7.622	7.820	101,787	+0.13(+1.68%)
Dec 18, 2007	7.898	7.907	7.605	7.691	45,000	-0.22(-2.73%)
Dec 17, 2007	8.027	8.264	7.863	7.907	32,660	-0.26(-3.17%)
Dec 14, 2007	8.243	8.269	8.122	8.165	15,077	-0.08(-0.94%)
Dec 13, 2007	7.976	8.243	7.889	8.243	81,765	+0.10(+1.27%)
Dec 12, 2007	7.924	8.303	7.598	8.139	53,002	+0.20(+2.50%)
Dec 11, 2007	8.234	8.234	7.898	7.941	96,726	-0.29(-3.56%)
Dec 10, 2007	8.622	8.622	8.234	8.234	66,688	-0.37(-4.31%)
Dec 07, 2007	8.674	8.846	8.502	8.605	54,278	-0.04(-0.50%)
Dec 06, 2007	9.045	9.053	8.570	8.648	107,048	-0.40(-4.39%)
Dec 05, 2007	9.441	9.536	9.019	9.045	68,775	-0.22(-2.33%)
Dec 04, 2007	9.010	9.295	9.010	9.260	82,229	+0.24(+2.68%)

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.