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, 2017	23.94	23.94	23.17	23.35	137,365	-0.58(-2.42%)
Feb 27, 2017	24.03	24.09	23.83	23.93	149,727	-0.13(-0.53%)
Feb 24, 2017	24.05	24.28	24.05	24.06	77,697	-0.19(-0.78%)
Feb 23, 2017	24.58	24.65	24.13	24.25	47,944	-0.21(-0.85%)
Feb 22, 2017	24.60	24.84	24.31	24.46	30,033	-0.24(-0.99%)
Feb 21, 2017	24.15	24.74	24.15	24.70	87,783	+0.67(+2.79%)
Feb 17, 2017		24.03	24.03	24.03	0	-0.27(-1.12%)
Feb 16, 2017	23.89	25.35	23.89	24.30	442,925	-0.77(-3.07%)
Feb 15, 2017	24.83	25.21	24.70	25.07	177,635	+0.15(+0.62%)
Feb 14, 2017	24.15	25.63	24.15	24.92	369,637	+0.82(+3.38%)
Feb 13, 2017	24.28	24.42	23.80	24.10	96,435	+0.00(+0.00%)
Feb 10, 2017	24.05	24.28	23.89	24.10	48,468	+0.22(+0.91%)
Feb 09, 2017	23.93	24.13	23.82	23.89	53,623	+0.01(+0.04%)
Feb 08, 2017	23.84	23.98	23.65	23.88	59,025	-0.06(-0.26%)
Feb 07, 2017	24.10	24.32	23.84	23.94	49,310	-0.13(-0.53%)
Feb 06, 2017	23.65	24.05	23.65	24.07	108,277	+0.13(+0.53%)
Feb 03, 2017	23.68	23.97	23.55	23.94	58,977	+0.42(+1.77%)
Feb 02, 2017	23.51	23.61	23.11	23.52	103,433	-0.05(-0.23%)

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.