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 (%)
Mar 28, 2013	18.92	19.05	18.71	18.83	223,934	+0.12(+0.62%)
Mar 27, 2013	18.60	19.04	18.44	18.72	245,759	+0.13(+0.72%)
Mar 26, 2013	18.55	18.61	18.31	18.58	203,629	+0.19(+1.01%)
Mar 25, 2013	18.13	18.49	17.99	18.40	267,605	+0.54(+3.03%)
Mar 22, 2013	18.07	18.25	17.81	17.86	226,268	-0.20(-1.13%)
Mar 21, 2013	17.90	18.35	17.90	18.06	244,552	-0.12(-0.68%)
Mar 20, 2013	17.50	18.23	17.43	18.18	239,790	+0.81(+4.64%)
Mar 19, 2013	17.24	17.65	17.07	17.38	214,160	+0.17(+0.98%)
Mar 18, 2013	16.85	17.32	16.14	17.21	276,934	+0.15(+0.88%)
Mar 15, 2013	17.41	17.41	17.00	17.06	502,580	-0.32(-1.84%)
Mar 14, 2013	17.12	17.43	16.84	17.38	280,414	+0.25(+1.45%)
Mar 13, 2013	17.32	17.32	17.00	17.13	148,293	-0.06(-0.36%)
Mar 12, 2013	17.20	17.38	17.08	17.19	196,780	+0.00(+0.00%)
Mar 11, 2013	17.32	17.49	16.84	17.19	224,755	+0.00(+0.00%)
Mar 08, 2013	17.72	17.72	17.02	17.19	330,472	+0.00(+0.00%)
Mar 07, 2013	17.01	17.54	16.94	17.19	265,095	+0.27(+1.62%)
Mar 06, 2013	16.93	17.07	16.44	16.92	196,821	+0.16(+0.95%)
Mar 05, 2013	16.41	17.02	16.41	16.76	216,865	+0.50(+3.05%)
Mar 04, 2013	16.09	16.31	15.97	16.26	201,218	+0.35(+2.17%)

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.