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 (%)
Dec 29, 2017		23.46	23.46	23.46	0	-0.34(-1.42%)
Dec 28, 2017	23.44	23.88	23.44	23.80	67,387	+0.37(+1.56%)
Dec 27, 2017	23.35	23.54	23.35	23.43	49,428	+0.03(+0.12%)
Dec 26, 2017	23.51	23.58	23.36	23.40	43,739	-0.09(-0.39%)
Dec 22, 2017	23.79	23.83	23.29	23.49	89,169	-0.14(-0.58%)
Dec 21, 2017	23.83	23.83	23.61	23.63	100,094	-0.10(-0.42%)
Dec 20, 2017	24.04	24.04	23.63	23.73	82,475	-0.24(-0.99%)
Dec 19, 2017	24.01	24.18	23.89	23.97	137,946	+0.04(+0.15%)
Dec 18, 2017	24.07	24.15	23.85	23.93	117,769	+0.02(+0.08%)
Dec 15, 2017	23.59	24.01	23.59	23.91	218,958	+0.34(+1.43%)
Dec 14, 2017	23.99	23.99	23.56	23.58	63,846	-0.42(-1.75%)
Dec 13, 2017	23.97	24.21	23.85	24.00	77,479	-0.03(-0.11%)
Dec 12, 2017	24.05	24.17	23.90	24.02	86,236	-0.01(-0.04%)
Dec 11, 2017	24.31	24.32	23.93	24.03	87,855	-0.26(-1.09%)
Dec 08, 2017	24.21	24.43	24.03	24.30	587,211	+0.00(+0.00%)
Dec 07, 2017	24.15	24.33	23.92		87,698	+0.00(+0.00%)
Dec 06, 2017	23.81	24.24	23.46	24.17	110,071	+0.34(+1.42%)
Dec 05, 2017	23.65	23.90	23.50	23.83	86,361	+0.18(+0.77%)
Dec 04, 2017	23.62	23.62	23.58	23.65	72,726	+0.23(+0.97%)

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.