Indicators

Carriage Services (NY: CSV )

26.86 -0.21 (-0.76%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.28	18.57	18.14	18.20	42,094	-0.04(-0.20%)
Feb 27, 2014	18.10	18.39	17.91	18.24	69,967	+0.08(+0.44%)
Feb 26, 2014	18.03	18.35	17.93	18.16	75,161	+0.11(+0.59%)
Feb 25, 2014	18.16	18.19	17.93	18.05	80,021	-0.12(-0.69%)
Feb 24, 2014	18.33	18.39	18.11	18.17	57,215	-0.21(-1.16%)
Feb 21, 2014	18.80	18.80	18.34	18.39	87,419	-0.35(-1.85%)
Feb 20, 2014	18.55	18.82	18.49	18.74	41,826	+0.04(+0.24%)
Feb 19, 2014	18.73	18.99	18.62	18.69	53,326	-0.14(-0.76%)
Feb 18, 2014	18.65	18.94	18.58	18.83	35,756	+0.18(+0.96%)
Feb 14, 2014	18.64	18.66	18.66	18.66	41,305	+0.04(+0.24%)
Feb 13, 2014	18.53	18.76	18.39	18.61	48,657	-0.08(-0.43%)
Feb 12, 2014	18.53	18.80	18.53	18.69	69,627	+0.20(+1.11%)
Feb 11, 2014	18.13	18.66	18.11	18.49	48,707	+0.32(+1.74%)
Feb 10, 2014	18.37	18.37	17.89	18.17	45,991	-0.17(-0.92%)
Feb 07, 2014	18.06	18.44	18.02	18.34	114,046	+0.28(+1.53%)
Feb 06, 2014	18.24	18.51	18.00	18.06	61,780	-0.06(-0.34%)
Feb 05, 2014	18.61	18.98	18.01	18.13	125,123	-0.56(-3.00%)
Feb 04, 2014	18.06	18.89	17.99	18.69	161,529	+0.75(+4.17%)

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.