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 (%)
Feb 28, 2023	33.25	33.61	33.02	33.20	117,175	-0.10(-0.29%)
Feb 27, 2023	33.67	34.02	33.08	33.29	103,482	+0.00(+0.00%)
Feb 24, 2023	34.58	34.58	32.73	33.29	170,534	-1.41(-4.06%)
Feb 23, 2023	32.30	35.22	32.10	34.70	264,453	+2.40(+7.42%)
Feb 22, 2023	32.24	32.52	31.35	32.30	87,476	+0.31(+0.98%)
Feb 21, 2023	32.35	32.99	31.82	31.99	134,155	-0.77(-2.36%)
Feb 17, 2023	33.25	33.50	32.68	32.76	92,543	-0.36(-1.09%)
Feb 16, 2023	33.13	33.45	32.75	33.13	94,218	-0.43(-1.28%)
Feb 15, 2023	32.07	33.59	32.07	33.56	123,545	+1.53(+4.77%)
Feb 14, 2023	31.69	32.28	31.62	32.03	79,681	+0.23(+0.71%)
Feb 13, 2023	30.98	31.84	30.88	31.81	84,630	+0.86(+2.78%)
Feb 10, 2023	30.10	31.03	29.97	30.94	76,385	+0.92(+3.06%)
Feb 09, 2023	31.00	31.13	29.99	30.02	75,442	-0.70(-2.29%)
Feb 08, 2023	31.44	31.44	30.60	30.73	69,296	-0.78(-2.48%)
Feb 07, 2023	31.70	31.70	31.03	31.51	71,368	-0.28(-0.89%)
Feb 06, 2023	31.97	32.27	31.48	31.80	126,732	-0.17(-0.52%)
Feb 03, 2023	31.65	32.40	31.41	31.96	108,754	+0.07(+0.22%)
Feb 02, 2023	31.97	32.27	31.57	31.89	65,256	+0.28(+0.89%)

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.